Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,330.00 | 6,370.00 | 6,130.00 | 6,280.00 | 5,690.33 | 49,589 |
| 2023-10-30 | 6,300.00 | 6,460.00 | 6,230.00 | 6,290.00 | 5,699.39 | 63,743 |
| 2023-10-27 | 6,140.00 | 6,360.00 | 6,120.00 | 6,330.00 | 5,735.64 | 85,004 |
| 2023-10-26 | 6,090.00 | 6,200.00 | 6,050.00 | 6,140.00 | 5,563.48 | 32,540 |
| 2023-10-25 | 6,120.00 | 6,200.00 | 6,070.00 | 6,150.00 | 5,572.54 | 43,153 |
| 2023-10-24 | 6,240.00 | 6,240.00 | 5,980.00 | 6,110.00 | 5,536.29 | 51,524 |
| 2023-10-23 | 6,000.00 | 6,230.00 | 5,940.00 | 6,170.00 | 5,590.66 | 89,425 |
| 2023-10-20 | 5,960.00 | 6,060.00 | 5,860.00 | 6,000.00 | 5,436.62 | 72,550 |
| 2023-10-19 | 5,930.00 | 6,100.00 | 5,840.00 | 5,990.00 | 5,427.56 | 180,741 |
| 2023-10-18 | 5,920.00 | 5,970.00 | 5,850.00 | 5,900.00 | 5,346.01 | 18,839 |
| 2023-10-17 | 5,930.00 | 5,980.00 | 5,910.00 | 5,920.00 | 5,364.13 | 24,350 |
| 2023-10-16 | 5,870.00 | 5,930.00 | 5,790.00 | 5,930.00 | 5,373.20 | 55,799 |
| 2023-10-13 | 5,840.00 | 5,910.00 | 5,780.00 | 5,870.00 | 5,318.83 | 30,145 |
| 2023-10-12 | 5,900.00 | 5,940.00 | 5,840.00 | 5,880.00 | 5,327.89 | 40,702 |
| 2023-10-11 | 5,830.00 | 5,940.00 | 5,800.00 | 5,910.00 | 5,355.07 | 24,223 |
| 2023-10-10 | 5,890.00 | 5,900.00 | 5,730.00 | 5,850.00 | 5,300.71 | 30,861 |
| 2023-10-06 | 5,420.00 | 5,870.00 | 5,420.00 | 5,870.00 | 5,318.83 | 74,034 |
| 2023-10-05 | 5,510.00 | 5,640.00 | 5,380.00 | 5,410.00 | 4,902.02 | 47,299 |
| 2023-10-04 | 5,910.00 | 5,910.00 | 5,380.00 | 5,380.00 | 4,874.84 | 75,358 |
| 2023-09-27 | 5,820.00 | 5,920.00 | 5,760.00 | 5,910.00 | 5,355.07 | 22,506 |
| 2023-09-26 | 5,880.00 | 5,900.00 | 5,780.00 | 5,850.00 | 5,300.71 | 29,666 |
| 2023-09-25 | 5,830.00 | 5,870.00 | 5,750.00 | 5,870.00 | 5,318.83 | 38,998 |
| 2023-09-22 | 5,950.00 | 6,010.00 | 5,800.00 | 5,890.00 | 5,336.95 | 107,122 |
| 2023-09-21 | 5,860.00 | 5,920.00 | 5,710.00 | 5,900.00 | 5,346.01 | 70,146 |
| 2023-09-20 | 5,850.00 | 5,930.00 | 5,760.00 | 5,930.00 | 5,373.20 | 51,182 |
| 2023-09-19 | 5,930.00 | 5,950.00 | 5,800.00 | 5,850.00 | 5,300.71 | 39,262 |
| 2023-09-18 | 5,990.00 | 6,030.00 | 5,850.00 | 5,930.00 | 5,373.20 | 34,318 |
| 2023-09-15 | 5,820.00 | 5,980.00 | 5,810.00 | 5,980.00 | 5,418.50 | 37,655 |
| 2023-09-14 | 5,750.00 | 6,050.00 | 5,720.00 | 5,870.00 | 5,318.83 | 154,095 |
| 2023-09-13 | 5,830.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,210.10 | 34,279 |
| 2023-09-12 | 5,820.00 | 5,890.00 | 5,810.00 | 5,830.00 | 5,282.58 | 21,921 |
| 2023-09-11 | 5,800.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,318.83 | 16,868 |
| 2023-09-08 | 5,840.00 | 5,900.00 | 5,720.00 | 5,830.00 | 5,282.58 | 22,422 |
| 2023-09-07 | 5,910.00 | 5,960.00 | 5,750.00 | 5,840.00 | 5,291.65 | 43,779 |
| 2023-09-06 | 5,930.00 | 6,030.00 | 5,860.00 | 5,900.00 | 5,346.01 | 18,741 |
| 2023-09-05 | 5,930.00 | 5,970.00 | 5,860.00 | 5,920.00 | 5,364.13 | 9,652 |
| 2023-09-04 | 5,860.00 | 5,940.00 | 5,800.00 | 5,930.00 | 5,373.20 | 22,734 |
| 2023-09-01 | 5,980.00 | 5,990.00 | 5,820.00 | 5,850.00 | 5,300.71 | 43,831 |
| 2023-08-31 | 6,060.00 | 6,100.00 | 5,970.00 | 5,980.00 | 5,418.50 | 87,361 |
| 2023-08-30 | 6,070.00 | 6,130.00 | 6,060.00 | 6,070.00 | 5,500.05 | 49,354 |
| 2023-08-29 | 6,020.00 | 6,130.00 | 6,010.00 | 6,060.00 | 5,490.99 | 92,630 |
| 2023-08-28 | 5,700.00 | 6,930.00 | 5,700.00 | 6,060.00 | 5,490.99 | 1,812,746 |
| 2023-08-25 | 5,780.00 | 5,840.00 | 5,680.00 | 5,730.00 | 5,191.97 | 17,734 |
| 2023-08-24 | 5,740.00 | 5,910.00 | 5,740.00 | 5,830.00 | 5,282.58 | 22,401 |
| 2023-08-23 | 5,830.00 | 5,830.00 | 5,740.00 | 5,740.00 | 5,201.04 | 15,129 |
| 2023-08-22 | 5,870.00 | 5,870.00 | 5,770.00 | 5,840.00 | 5,291.65 | 17,788 |
| 2023-08-21 | 5,760.00 | 6,000.00 | 5,760.00 | 5,890.00 | 5,336.95 | 21,196 |
| 2023-08-18 | 5,930.00 | 5,940.00 | 5,790.00 | 5,850.00 | 5,300.71 | 17,439 |
| 2023-08-17 | 5,800.00 | 5,970.00 | 5,610.00 | 5,940.00 | 5,382.26 | 96,883 |
| 2023-08-16 | 6,260.00 | 6,260.00 | 5,840.00 | 5,840.00 | 5,291.65 | 89,287 |
| 2023-08-14 | 6,470.00 | 6,470.00 | 6,290.00 | 6,330.00 | 5,735.64 | 59,084 |
| 2023-08-11 | 6,520.00 | 6,630.00 | 6,470.00 | 6,530.00 | 5,916.86 | 29,123 |
| 2023-08-10 | 6,480.00 | 6,610.00 | 6,470.00 | 6,520.00 | 5,907.80 | 33,389 |
| 2023-08-09 | 6,470.00 | 6,540.00 | 6,320.00 | 6,480.00 | 5,871.55 | 12,357 |
| 2023-08-08 | 6,320.00 | 6,560.00 | 6,320.00 | 6,470.00 | 5,862.49 | 44,787 |
| 2023-08-07 | 6,540.00 | 6,600.00 | 6,350.00 | 6,380.00 | 5,780.94 | 25,505 |
| 2023-08-04 | 6,400.00 | 6,650.00 | 6,300.00 | 6,540.00 | 5,925.92 | 38,340 |
| 2023-08-03 | 6,510.00 | 6,540.00 | 6,300.00 | 6,420.00 | 5,817.19 | 48,994 |
| 2023-08-02 | 6,680.00 | 6,790.00 | 6,490.00 | 6,550.00 | 5,934.98 | 78,276 |
| 2023-08-01 | 6,650.00 | 6,780.00 | 6,580.00 | 6,680.00 | 6,052.77 | 31,093 |
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.