Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 5,840.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,593.51 | 5,506 |
| 2024-01-25 | 5,990.00 | 5,990.00 | 5,770.00 | 5,830.00 | 5,527.15 | 24,232 |
| 2024-01-24 | 6,040.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,678.84 | 7,389 |
| 2024-01-23 | 6,050.00 | 6,100.00 | 6,000.00 | 6,040.00 | 5,726.24 | 11,810 |
| 2024-01-22 | 6,010.00 | 6,140.00 | 6,000.00 | 6,050.00 | 5,735.72 | 13,007 |
| 2024-01-19 | 5,960.00 | 6,030.00 | 5,910.00 | 6,000.00 | 5,688.32 | 8,626 |
| 2024-01-18 | 5,900.00 | 5,960.00 | 5,830.00 | 5,950.00 | 5,640.92 | 16,605 |
| 2024-01-17 | 5,970.00 | 5,990.00 | 5,810.00 | 5,890.00 | 5,584.03 | 18,510 |
| 2024-01-16 | 6,010.00 | 6,080.00 | 5,980.00 | 5,990.00 | 5,678.84 | 11,070 |
| 2024-01-15 | 6,000.00 | 6,160.00 | 6,000.00 | 6,040.00 | 5,726.24 | 12,039 |
| 2024-01-12 | 6,170.00 | 6,280.00 | 6,050.00 | 6,060.00 | 5,745.20 | 13,414 |
| 2024-01-11 | 6,190.00 | 6,210.00 | 6,100.00 | 6,160.00 | 5,840.01 | 19,802 |
| 2024-01-10 | 6,230.00 | 6,330.00 | 6,120.00 | 6,180.00 | 5,858.97 | 12,806 |
| 2024-01-09 | 6,210.00 | 6,260.00 | 6,120.00 | 6,220.00 | 5,896.89 | 16,432 |
| 2024-01-08 | 6,450.00 | 6,450.00 | 6,190.00 | 6,210.00 | 5,887.41 | 34,703 |
| 2024-01-05 | 6,510.00 | 6,510.00 | 6,410.00 | 6,460.00 | 6,124.42 | 14,943 |
| 2024-01-04 | 6,480.00 | 6,540.00 | 6,330.00 | 6,510.00 | 6,171.83 | 15,515 |
| 2024-01-03 | 6,440.00 | 6,540.00 | 6,440.00 | 6,480.00 | 6,143.38 | 13,993 |
| 2024-01-02 | 6,570.00 | 6,610.00 | 6,390.00 | 6,540.00 | 6,200.27 | 24,210 |
| 2023-12-28 | 6,680.00 | 6,740.00 | 6,510.00 | 6,630.00 | 6,285.59 | 37,561 |
| 2023-12-27 | 6,800.00 | 6,880.00 | 6,700.00 | 6,750.00 | 6,399.36 | 46,420 |
| 2023-12-26 | 6,520.00 | 6,790.00 | 6,260.00 | 6,780.00 | 6,143.38 | 49,461 |
| 2023-12-22 | 6,530.00 | 6,590.00 | 6,460.00 | 6,520.00 | 5,907.80 | 22,722 |
| 2023-12-21 | 6,550.00 | 6,640.00 | 6,510.00 | 6,530.00 | 5,916.86 | 25,026 |
| 2023-12-20 | 6,450.00 | 6,640.00 | 6,400.00 | 6,600.00 | 5,980.28 | 36,129 |
| 2023-12-19 | 6,880.00 | 6,880.00 | 6,220.00 | 6,440.00 | 5,835.31 | 138,586 |
| 2023-12-18 | 6,710.00 | 6,870.00 | 6,710.00 | 6,870.00 | 6,224.93 | 25,898 |
| 2023-12-15 | 6,600.00 | 6,800.00 | 6,560.00 | 6,770.00 | 6,134.32 | 46,383 |
| 2023-12-14 | 6,770.00 | 7,050.00 | 6,480.00 | 6,560.00 | 5,944.04 | 217,258 |
| 2023-12-13 | 6,950.00 | 6,990.00 | 6,750.00 | 6,780.00 | 6,143.38 | 33,275 |
| 2023-12-12 | 6,880.00 | 6,990.00 | 6,840.00 | 6,950.00 | 6,297.42 | 49,575 |
| 2023-12-11 | 6,930.00 | 6,930.00 | 6,750.00 | 6,900.00 | 6,252.12 | 49,133 |
| 2023-12-08 | 6,880.00 | 6,980.00 | 6,820.00 | 6,930.00 | 6,279.30 | 54,150 |
| 2023-12-07 | 6,720.00 | 6,990.00 | 6,620.00 | 6,900.00 | 6,252.12 | 104,169 |
| 2023-12-06 | 6,730.00 | 6,760.00 | 6,640.00 | 6,660.00 | 6,034.65 | 32,112 |
| 2023-12-05 | 6,910.00 | 6,940.00 | 6,670.00 | 6,730.00 | 6,098.08 | 55,470 |
| 2023-12-04 | 6,980.00 | 7,020.00 | 6,880.00 | 6,910.00 | 6,261.18 | 44,357 |
| 2023-12-01 | 6,850.00 | 6,990.00 | 6,810.00 | 6,980.00 | 6,324.60 | 61,208 |
| 2023-11-30 | 6,830.00 | 6,860.00 | 6,780.00 | 6,850.00 | 6,206.81 | 26,346 |
| 2023-11-29 | 6,780.00 | 6,850.00 | 6,760.00 | 6,830.00 | 6,188.69 | 32,296 |
| 2023-11-28 | 6,770.00 | 6,900.00 | 6,760.00 | 6,830.00 | 6,188.69 | 31,677 |
| 2023-11-27 | 7,010.00 | 7,010.00 | 6,750.00 | 6,840.00 | 6,197.75 | 70,039 |
| 2023-11-24 | 6,840.00 | 7,000.00 | 6,800.00 | 6,940.00 | 6,288.36 | 58,913 |
| 2023-11-23 | 6,760.00 | 6,850.00 | 6,710.00 | 6,840.00 | 6,197.75 | 43,864 |
| 2023-11-22 | 6,610.00 | 6,760.00 | 6,570.00 | 6,760.00 | 6,125.26 | 52,118 |
| 2023-11-21 | 6,620.00 | 6,650.00 | 6,570.00 | 6,610.00 | 5,989.35 | 30,228 |
| 2023-11-20 | 6,530.00 | 6,600.00 | 6,530.00 | 6,580.00 | 5,962.16 | 52,987 |
| 2023-11-17 | 6,440.00 | 6,590.00 | 6,380.00 | 6,530.00 | 5,916.86 | 51,481 |
| 2023-11-16 | 6,310.00 | 6,440.00 | 6,310.00 | 6,410.00 | 5,808.13 | 34,545 |
| 2023-11-15 | 6,450.00 | 6,490.00 | 6,350.00 | 6,350.00 | 5,753.76 | 47,141 |
| 2023-11-14 | 6,250.00 | 6,470.00 | 6,250.00 | 6,450.00 | 5,844.37 | 58,390 |
| 2023-11-13 | 6,290.00 | 6,340.00 | 6,200.00 | 6,310.00 | 5,717.51 | 59,875 |
| 2023-11-10 | 6,220.00 | 6,270.00 | 6,050.00 | 6,260.00 | 5,672.21 | 35,390 |
| 2023-11-09 | 6,280.00 | 6,300.00 | 6,220.00 | 6,270.00 | 5,681.27 | 23,884 |
| 2023-11-08 | 6,310.00 | 6,320.00 | 5,950.00 | 6,280.00 | 5,690.33 | 32,182 |
| 2023-11-07 | 6,190.00 | 6,350.00 | 6,180.00 | 6,300.00 | 5,708.45 | 31,105 |
| 2023-11-06 | 6,460.00 | 6,460.00 | 6,100.00 | 6,210.00 | 5,626.90 | 104,570 |
| 2023-11-03 | 6,390.00 | 6,420.00 | 6,310.00 | 6,420.00 | 5,817.19 | 38,662 |
| 2023-11-02 | 6,380.00 | 6,430.00 | 6,300.00 | 6,360.00 | 5,762.82 | 31,101 |
| 2023-11-01 | 6,260.00 | 6,380.00 | 6,260.00 | 6,360.00 | 5,762.82 | 35,939 |
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.