Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,320.00 | 7,390.00 | 7,230.00 | 7,230.00 | 6,854.42 | 36,017 |
| 2024-07-23 | 7,110.00 | 7,330.00 | 7,070.00 | 7,320.00 | 6,939.75 | 43,292 |
| 2024-07-22 | 7,060.00 | 7,250.00 | 6,990.00 | 7,050.00 | 6,683.77 | 57,738 |
| 2024-07-19 | 7,290.00 | 7,330.00 | 7,050.00 | 7,120.00 | 6,750.14 | 40,048 |
| 2024-07-18 | 7,480.00 | 7,480.00 | 7,110.00 | 7,360.00 | 6,977.67 | 110,545 |
| 2024-07-17 | 7,380.00 | 7,570.00 | 7,320.00 | 7,490.00 | 7,100.92 | 143,380 |
| 2024-07-16 | 7,250.00 | 7,340.00 | 7,130.00 | 7,280.00 | 6,901.83 | 49,432 |
| 2024-07-15 | 6,970.00 | 7,230.00 | 6,860.00 | 7,200.00 | 6,825.98 | 40,259 |
| 2024-07-12 | 7,090.00 | 7,140.00 | 6,830.00 | 7,000.00 | 6,636.37 | 24,515 |
| 2024-07-11 | 7,210.00 | 7,300.00 | 7,050.00 | 7,090.00 | 6,721.70 | 31,822 |
| 2024-07-10 | 6,970.00 | 7,360.00 | 6,870.00 | 7,210.00 | 6,835.46 | 89,243 |
| 2024-07-09 | 7,040.00 | 7,040.00 | 6,890.00 | 6,920.00 | 6,560.53 | 17,443 |
| 2024-07-08 | 6,800.00 | 7,040.00 | 6,800.00 | 6,980.00 | 6,617.41 | 35,416 |
| 2024-07-05 | 7,030.00 | 7,030.00 | 6,790.00 | 6,810.00 | 6,456.24 | 47,813 |
| 2024-07-04 | 7,070.00 | 7,070.00 | 6,870.00 | 7,000.00 | 6,636.37 | 23,759 |
| 2024-07-03 | 7,280.00 | 7,280.00 | 6,860.00 | 6,970.00 | 6,607.93 | 139,569 |
| 2024-07-02 | 7,560.00 | 7,670.00 | 7,180.00 | 7,250.00 | 6,873.38 | 135,623 |
| 2024-07-01 | 7,080.00 | 7,640.00 | 7,020.00 | 7,560.00 | 7,167.28 | 196,100 |
| 2024-06-28 | 7,160.00 | 7,370.00 | 7,000.00 | 7,060.00 | 6,693.25 | 66,944 |
| 2024-06-27 | 7,390.00 | 7,400.00 | 7,100.00 | 7,180.00 | 6,807.02 | 57,986 |
| 2024-06-26 | 7,200.00 | 7,400.00 | 7,090.00 | 7,340.00 | 6,958.71 | 151,182 |
| 2024-06-25 | 7,160.00 | 7,450.00 | 7,090.00 | 7,170.00 | 6,797.54 | 174,177 |
| 2024-06-24 | 6,860.00 | 7,190.00 | 6,810.00 | 7,190.00 | 6,816.50 | 107,203 |
| 2024-06-21 | 7,030.00 | 7,160.00 | 6,860.00 | 6,910.00 | 6,551.05 | 63,150 |
| 2024-06-20 | 7,130.00 | 7,250.00 | 6,940.00 | 7,030.00 | 6,664.81 | 122,636 |
| 2024-06-19 | 6,840.00 | 7,080.00 | 6,530.00 | 7,020.00 | 6,655.33 | 104,518 |
| 2024-06-18 | 7,000.00 | 7,000.00 | 6,770.00 | 6,840.00 | 6,484.68 | 23,459 |
| 2024-06-17 | 6,760.00 | 6,860.00 | 6,690.00 | 6,860.00 | 6,503.64 | 25,785 |
| 2024-06-14 | 6,690.00 | 6,900.00 | 6,550.00 | 6,700.00 | 6,351.96 | 44,698 |
| 2024-06-13 | 6,720.00 | 6,840.00 | 6,590.00 | 6,590.00 | 6,247.67 | 28,862 |
| 2024-06-12 | 6,650.00 | 6,900.00 | 6,560.00 | 6,720.00 | 6,370.92 | 36,775 |
| 2024-06-11 | 6,600.00 | 6,700.00 | 6,560.00 | 6,630.00 | 6,285.59 | 15,794 |
| 2024-06-10 | 6,600.00 | 6,680.00 | 6,590.00 | 6,600.00 | 6,257.15 | 24,566 |
| 2024-06-07 | 6,680.00 | 6,690.00 | 6,600.00 | 6,660.00 | 6,314.03 | 24,864 |
| 2024-06-05 | 6,730.00 | 6,760.00 | 6,490.00 | 6,620.00 | 6,276.11 | 74,288 |
| 2024-06-04 | 6,790.00 | 7,350.00 | 6,750.00 | 6,750.00 | 6,399.36 | 378,537 |
| 2024-06-03 | 6,880.00 | 7,160.00 | 6,700.00 | 6,800.00 | 6,446.76 | 106,750 |
| 2024-05-31 | 6,790.00 | 6,850.00 | 6,700.00 | 6,790.00 | 6,437.28 | 7,963 |
| 2024-05-30 | 6,780.00 | 6,860.00 | 6,670.00 | 6,790.00 | 6,437.28 | 13,255 |
| 2024-05-29 | 6,940.00 | 6,940.00 | 6,720.00 | 6,780.00 | 6,427.80 | 24,081 |
| 2024-05-28 | 6,960.00 | 7,030.00 | 6,880.00 | 6,940.00 | 6,579.49 | 15,361 |
| 2024-05-27 | 7,100.00 | 7,100.00 | 6,940.00 | 6,960.00 | 6,598.45 | 9,088 |
| 2024-05-24 | 6,880.00 | 7,120.00 | 6,880.00 | 7,100.00 | 6,731.18 | 17,375 |
| 2024-05-23 | 6,940.00 | 7,140.00 | 6,810.00 | 7,040.00 | 6,674.29 | 60,822 |
| 2024-05-22 | 6,970.00 | 7,170.00 | 6,930.00 | 6,980.00 | 6,617.41 | 32,830 |
| 2024-05-21 | 7,050.00 | 7,060.00 | 6,890.00 | 6,970.00 | 6,607.93 | 117,140 |
| 2024-05-20 | 7,250.00 | 7,290.00 | 6,900.00 | 7,060.00 | 6,693.25 | 128,318 |
| 2024-05-17 | 7,150.00 | 7,300.00 | 7,040.00 | 7,190.00 | 6,816.50 | 78,063 |
| 2024-05-16 | 7,140.00 | 7,470.00 | 7,060.00 | 7,150.00 | 6,778.58 | 116,599 |
| 2024-05-14 | 6,910.00 | 7,120.00 | 6,800.00 | 7,040.00 | 6,674.29 | 155,419 |
| 2024-05-13 | 6,740.00 | 7,000.00 | 6,660.00 | 6,910.00 | 6,551.05 | 109,098 |
| 2024-05-10 | 6,750.00 | 6,850.00 | 6,700.00 | 6,760.00 | 6,408.84 | 30,009 |
| 2024-05-09 | 6,720.00 | 6,840.00 | 6,640.00 | 6,750.00 | 6,399.36 | 48,958 |
| 2024-05-08 | 6,660.00 | 6,700.00 | 6,540.00 | 6,650.00 | 6,304.55 | 26,421 |
| 2024-05-07 | 6,450.00 | 6,650.00 | 6,440.00 | 6,600.00 | 6,257.15 | 25,740 |
| 2024-05-03 | 6,610.00 | 6,680.00 | 6,450.00 | 6,450.00 | 6,114.94 | 31,491 |
| 2024-05-02 | 6,560.00 | 6,820.00 | 6,510.00 | 6,700.00 | 6,351.96 | 68,352 |
| 2024-04-30 | 6,650.00 | 6,690.00 | 6,530.00 | 6,560.00 | 6,219.23 | 21,369 |
| 2024-04-29 | 6,430.00 | 6,680.00 | 6,430.00 | 6,640.00 | 6,295.07 | 40,521 |
| 2024-04-26 | 6,460.00 | 6,490.00 | 6,350.00 | 6,420.00 | 6,086.50 | 15,419 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 620.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0001 KRW |
| 2019-12-27 | 100.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.