Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6,540.00 | 6,540.00 | 6,320.00 | 6,370.00 | 6,039.10 | 9,271 |
| 2024-04-24 | 6,560.00 | 6,560.00 | 6,450.00 | 6,490.00 | 6,152.86 | 56,053 |
| 2024-04-23 | 6,450.00 | 6,630.00 | 6,400.00 | 6,490.00 | 6,152.86 | 88,905 |
| 2024-04-22 | 6,360.00 | 6,490.00 | 6,300.00 | 6,450.00 | 6,114.94 | 34,209 |
| 2024-04-19 | 6,390.00 | 6,410.00 | 6,190.00 | 6,410.00 | 6,077.02 | 29,619 |
| 2024-04-18 | 6,240.00 | 6,400.00 | 6,160.00 | 6,350.00 | 6,020.14 | 34,022 |
| 2024-04-17 | 6,050.00 | 6,350.00 | 6,050.00 | 6,150.00 | 5,830.53 | 20,295 |
| 2024-04-16 | 6,200.00 | 6,280.00 | 6,090.00 | 6,090.00 | 5,773.64 | 13,733 |
| 2024-04-15 | 6,160.00 | 6,260.00 | 6,100.00 | 6,230.00 | 5,906.37 | 14,274 |
| 2024-04-12 | 6,050.00 | 6,170.00 | 6,000.00 | 6,150.00 | 5,830.53 | 31,892 |
| 2024-04-11 | 6,100.00 | 6,140.00 | 5,910.00 | 6,090.00 | 5,773.64 | 6,896 |
| 2024-04-09 | 6,030.00 | 6,150.00 | 6,030.00 | 6,070.00 | 5,754.68 | 10,725 |
| 2024-04-08 | 6,060.00 | 6,130.00 | 5,900.00 | 6,020.00 | 5,707.28 | 16,083 |
| 2024-04-05 | 6,140.00 | 6,260.00 | 5,990.00 | 6,060.00 | 5,745.20 | 45,622 |
| 2024-04-04 | 6,250.00 | 6,380.00 | 6,110.00 | 6,210.00 | 5,887.41 | 35,897 |
| 2024-04-03 | 6,180.00 | 6,360.00 | 6,140.00 | 6,290.00 | 5,963.25 | 33,658 |
| 2024-04-02 | 6,220.00 | 6,270.00 | 6,080.00 | 6,190.00 | 5,868.45 | 40,797 |
| 2024-04-01 | 6,060.00 | 6,190.00 | 5,990.00 | 6,180.00 | 5,858.97 | 24,961 |
| 2024-03-29 | 6,080.00 | 6,090.00 | 6,000.00 | 6,070.00 | 5,754.68 | 9,629 |
| 2024-03-28 | 6,140.00 | 6,200.00 | 5,900.00 | 6,080.00 | 5,764.16 | 37,919 |
| 2024-03-27 | 6,250.00 | 6,330.00 | 6,090.00 | 6,120.00 | 5,802.08 | 17,322 |
| 2024-03-26 | 6,080.00 | 6,290.00 | 6,080.00 | 6,260.00 | 5,934.81 | 32,911 |
| 2024-03-25 | 6,140.00 | 6,190.00 | 6,050.00 | 6,080.00 | 5,764.16 | 14,034 |
| 2024-03-22 | 6,140.00 | 6,260.00 | 6,090.00 | 6,140.00 | 5,821.05 | 9,814 |
| 2024-03-21 | 6,210.00 | 6,210.00 | 6,030.00 | 6,140.00 | 5,821.05 | 9,078 |
| 2024-03-20 | 6,060.00 | 6,170.00 | 6,060.00 | 6,150.00 | 5,830.53 | 23,788 |
| 2024-03-19 | 6,130.00 | 6,130.00 | 5,940.00 | 6,030.00 | 5,716.76 | 14,141 |
| 2024-03-18 | 5,980.00 | 6,070.00 | 5,840.00 | 6,050.00 | 5,735.72 | 23,423 |
| 2024-03-15 | 6,130.00 | 6,230.00 | 5,920.00 | 5,950.00 | 5,640.92 | 23,493 |
| 2024-03-14 | 5,940.00 | 6,170.00 | 5,890.00 | 6,140.00 | 5,821.05 | 58,206 |
| 2024-03-13 | 5,860.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,621.95 | 14,636 |
| 2024-03-12 | 5,830.00 | 5,950.00 | 5,760.00 | 5,840.00 | 5,536.63 | 9,480 |
| 2024-03-11 | 5,810.00 | 5,840.00 | 5,750.00 | 5,820.00 | 5,517.67 | 9,410 |
| 2024-03-08 | 5,840.00 | 5,840.00 | 5,720.00 | 5,810.00 | 5,508.19 | 8,488 |
| 2024-03-07 | 5,950.00 | 5,980.00 | 5,840.00 | 5,840.00 | 5,536.63 | 6,156 |
| 2024-03-06 | 5,940.00 | 5,940.00 | 5,840.00 | 5,910.00 | 5,602.99 | 6,164 |
| 2024-03-05 | 5,970.00 | 6,020.00 | 5,830.00 | 5,970.00 | 5,659.88 | 18,118 |
| 2024-03-04 | 5,940.00 | 6,060.00 | 5,930.00 | 5,970.00 | 5,659.88 | 15,534 |
| 2024-02-29 | 5,830.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,621.95 | 16,899 |
| 2024-02-28 | 5,840.00 | 5,920.00 | 5,820.00 | 5,900.00 | 5,593.51 | 5,547 |
| 2024-02-27 | 5,880.00 | 5,930.00 | 5,760.00 | 5,830.00 | 5,527.15 | 13,330 |
| 2024-02-26 | 5,860.00 | 5,890.00 | 5,800.00 | 5,870.00 | 5,565.07 | 9,512 |
| 2024-02-23 | 5,910.00 | 5,980.00 | 5,800.00 | 5,890.00 | 5,584.03 | 12,266 |
| 2024-02-22 | 5,900.00 | 5,920.00 | 5,850.00 | 5,900.00 | 5,593.51 | 8,253 |
| 2024-02-21 | 5,930.00 | 5,940.00 | 5,840.00 | 5,890.00 | 5,584.03 | 17,585 |
| 2024-02-20 | 6,000.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,621.95 | 6,830 |
| 2024-02-19 | 5,980.00 | 6,010.00 | 5,940.00 | 6,000.00 | 5,688.32 | 11,967 |
| 2024-02-16 | 5,970.00 | 5,980.00 | 5,920.00 | 5,970.00 | 5,659.88 | 7,979 |
| 2024-02-15 | 5,930.00 | 5,970.00 | 5,860.00 | 5,950.00 | 5,640.92 | 6,065 |
| 2024-02-14 | 5,870.00 | 5,960.00 | 5,850.00 | 5,930.00 | 5,621.95 | 8,553 |
| 2024-02-13 | 5,850.00 | 5,910.00 | 5,850.00 | 5,890.00 | 5,584.03 | 8,907 |
| 2024-02-08 | 5,800.00 | 5,870.00 | 5,750.00 | 5,840.00 | 5,536.63 | 18,166 |
| 2024-02-07 | 5,750.00 | 5,850.00 | 5,600.00 | 5,840.00 | 5,536.63 | 30,701 |
| 2024-02-06 | 5,780.00 | 5,780.00 | 5,670.00 | 5,740.00 | 5,441.82 | 16,502 |
| 2024-02-05 | 5,900.00 | 5,910.00 | 5,720.00 | 5,780.00 | 5,479.75 | 24,659 |
| 2024-02-02 | 5,800.00 | 5,880.00 | 5,750.00 | 5,870.00 | 5,565.07 | 19,399 |
| 2024-02-01 | 5,850.00 | 5,850.00 | 5,560.00 | 5,790.00 | 5,489.23 | 27,927 |
| 2024-01-31 | 5,910.00 | 5,910.00 | 5,790.00 | 5,850.00 | 5,546.11 | 18,876 |
| 2024-01-30 | 5,910.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,593.51 | 14,371 |
| 2024-01-29 | 5,910.00 | 5,920.00 | 5,810.00 | 5,900.00 | 5,593.51 | 19,736 |
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.