Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,650.00 | 6,770.00 | 6,560.00 | 6,700.00 | 6,070.90 | 33,260 |
| 2023-07-28 | 6,210.00 | 6,720.00 | 6,210.00 | 6,620.00 | 5,998.41 | 55,278 |
| 2023-07-27 | 6,430.00 | 6,570.00 | 6,290.00 | 6,290.00 | 5,699.39 | 53,874 |
| 2023-07-26 | 6,670.00 | 6,820.00 | 6,420.00 | 6,430.00 | 5,826.25 | 87,847 |
| 2023-07-25 | 6,500.00 | 6,730.00 | 6,440.00 | 6,660.00 | 6,034.65 | 43,795 |
| 2023-07-24 | 6,630.00 | 6,750.00 | 6,410.00 | 6,510.00 | 5,898.74 | 59,314 |
| 2023-07-21 | 6,810.00 | 6,860.00 | 6,620.00 | 6,630.00 | 6,007.47 | 59,610 |
| 2023-07-20 | 6,930.00 | 7,070.00 | 6,780.00 | 6,830.00 | 6,188.69 | 106,552 |
| 2023-07-19 | 7,010.00 | 7,150.00 | 6,860.00 | 7,000.00 | 6,342.73 | 77,623 |
| 2023-07-18 | 7,030.00 | 7,140.00 | 6,920.00 | 7,010.00 | 6,351.79 | 74,552 |
| 2023-07-17 | 7,180.00 | 7,260.00 | 7,030.00 | 7,030.00 | 6,369.91 | 64,832 |
| 2023-07-14 | 7,250.00 | 7,280.00 | 7,000.00 | 7,210.00 | 6,533.01 | 130,495 |
| 2023-07-13 | 7,550.00 | 7,550.00 | 7,160.00 | 7,200.00 | 6,523.95 | 199,892 |
| 2023-07-12 | 7,160.00 | 7,520.00 | 7,160.00 | 7,520.00 | 6,813.90 | 283,987 |
| 2023-07-11 | 7,150.00 | 7,220.00 | 7,050.00 | 7,150.00 | 6,478.64 | 71,020 |
| 2023-07-10 | 7,360.00 | 7,470.00 | 7,130.00 | 7,140.00 | 6,469.58 | 146,114 |
| 2023-07-07 | 7,050.00 | 7,290.00 | 7,040.00 | 7,290.00 | 6,605.50 | 103,017 |
| 2023-07-06 | 7,180.00 | 7,280.00 | 7,030.00 | 7,080.00 | 6,415.21 | 64,224 |
| 2023-07-05 | 7,150.00 | 7,160.00 | 7,040.00 | 7,100.00 | 6,433.34 | 57,360 |
| 2023-07-04 | 6,800.00 | 7,200.00 | 6,700.00 | 7,140.00 | 6,469.58 | 206,705 |
| 2023-07-03 | 6,880.00 | 6,980.00 | 6,790.00 | 6,800.00 | 6,161.51 | 34,237 |
| 2023-06-30 | 6,840.00 | 6,900.00 | 6,750.00 | 6,860.00 | 6,215.87 | 21,312 |
| 2023-06-29 | 6,940.00 | 6,990.00 | 6,710.00 | 6,750.00 | 6,116.20 | 35,684 |
| 2023-06-28 | 6,900.00 | 6,980.00 | 6,800.00 | 6,940.00 | 6,288.36 | 22,885 |
| 2023-06-27 | 6,950.00 | 7,180.00 | 6,880.00 | 6,900.00 | 6,252.12 | 51,834 |
| 2023-06-26 | 6,700.00 | 6,960.00 | 6,530.00 | 6,950.00 | 6,297.42 | 51,655 |
| 2023-06-23 | 6,710.00 | 6,800.00 | 6,600.00 | 6,650.00 | 6,025.59 | 31,923 |
| 2023-06-22 | 6,940.00 | 6,950.00 | 6,740.00 | 6,740.00 | 6,107.14 | 42,236 |
| 2023-06-21 | 6,900.00 | 7,100.00 | 6,500.00 | 6,980.00 | 6,324.60 | 169,041 |
| 2023-06-20 | 6,840.00 | 6,900.00 | 6,720.00 | 6,900.00 | 6,252.12 | 47,915 |
| 2023-06-19 | 6,800.00 | 7,000.00 | 6,750.00 | 6,860.00 | 6,215.87 | 86,101 |
| 2023-06-16 | 6,510.00 | 6,730.00 | 6,450.00 | 6,710.00 | 6,079.96 | 58,740 |
| 2023-06-15 | 6,770.00 | 6,770.00 | 6,380.00 | 6,420.00 | 5,817.19 | 127,258 |
| 2023-06-14 | 6,760.00 | 6,910.00 | 6,560.00 | 6,650.00 | 6,025.59 | 114,571 |
| 2023-06-13 | 6,660.00 | 7,320.00 | 6,540.00 | 6,640.00 | 6,016.53 | 423,472 |
| 2023-06-12 | 6,700.00 | 6,700.00 | 6,500.00 | 6,670.00 | 6,043.71 | 42,688 |
| 2023-06-09 | 6,760.00 | 6,820.00 | 6,600.00 | 6,620.00 | 5,998.41 | 79,272 |
| 2023-06-08 | 6,720.00 | 6,850.00 | 6,670.00 | 6,780.00 | 6,143.38 | 58,087 |
| 2023-06-07 | 6,720.00 | 6,840.00 | 6,670.00 | 6,750.00 | 6,116.20 | 71,359 |
| 2023-06-05 | 6,690.00 | 6,710.00 | 6,470.00 | 6,710.00 | 6,079.96 | 84,377 |
| 2023-06-02 | 6,460.00 | 6,890.00 | 6,380.00 | 6,650.00 | 6,025.59 | 181,236 |
| 2023-06-01 | 6,280.00 | 6,520.00 | 6,250.00 | 6,460.00 | 5,853.43 | 67,356 |
| 2023-05-31 | 6,350.00 | 6,440.00 | 6,290.00 | 6,320.00 | 5,726.58 | 81,087 |
| 2023-05-30 | 6,610.00 | 6,680.00 | 6,360.00 | 6,370.00 | 5,771.88 | 184,809 |
| 2023-05-26 | 7,570.00 | 7,600.00 | 6,530.00 | 6,590.00 | 5,971.22 | 763,518 |
| 2023-05-25 | 7,580.00 | 7,700.00 | 7,380.00 | 7,490.00 | 6,786.72 | 378,860 |
| 2023-05-24 | 7,570.00 | 7,570.00 | 7,280.00 | 7,460.00 | 6,759.53 | 131,722 |
| 2023-05-23 | 7,200.00 | 7,680.00 | 7,150.00 | 7,480.00 | 6,777.66 | 255,748 |
| 2023-05-22 | 7,060.00 | 7,220.00 | 7,020.00 | 7,190.00 | 6,514.89 | 68,422 |
| 2023-05-19 | 7,100.00 | 7,190.00 | 6,960.00 | 7,070.00 | 6,406.15 | 66,126 |
| 2023-05-18 | 7,150.00 | 7,220.00 | 6,980.00 | 7,170.00 | 6,496.76 | 71,631 |
| 2023-05-17 | 7,390.00 | 7,390.00 | 7,000.00 | 7,070.00 | 6,406.15 | 188,350 |
| 2023-05-16 | 7,530.00 | 7,530.00 | 7,240.00 | 7,480.00 | 6,777.66 | 89,292 |
| 2023-05-15 | 7,580.00 | 7,610.00 | 7,360.00 | 7,530.00 | 6,822.96 | 115,614 |
| 2023-05-12 | 7,260.00 | 7,500.00 | 7,120.00 | 7,500.00 | 6,795.78 | 136,224 |
| 2023-05-11 | 7,290.00 | 7,440.00 | 7,000.00 | 7,340.00 | 6,650.80 | 165,344 |
| 2023-05-10 | 7,530.00 | 7,530.00 | 7,110.00 | 7,290.00 | 6,605.50 | 147,936 |
| 2023-05-09 | 7,260.00 | 7,560.00 | 7,240.00 | 7,510.00 | 6,804.84 | 146,414 |
| 2023-05-08 | 7,210.00 | 7,500.00 | 7,170.00 | 7,260.00 | 6,578.31 | 112,604 |
| 2023-05-04 | 7,150.00 | 7,390.00 | 7,100.00 | 7,200.00 | 6,523.95 | 187,647 |
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.