Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,960.00 | 7,300.00 | 6,810.00 | 7,200.00 | 6,523.95 | 275,525 |
| 2023-05-02 | 6,600.00 | 7,000.00 | 6,500.00 | 6,920.00 | 6,270.24 | 385,075 |
| 2023-04-28 | 6,110.00 | 6,600.00 | 6,080.00 | 6,600.00 | 5,980.28 | 247,799 |
| 2023-04-27 | 6,170.00 | 6,230.00 | 5,910.00 | 6,110.00 | 5,536.29 | 107,306 |
| 2023-04-26 | 6,350.00 | 6,370.00 | 6,160.00 | 6,230.00 | 5,645.03 | 56,443 |
| 2023-04-25 | 6,230.00 | 6,480.00 | 6,230.00 | 6,350.00 | 5,753.76 | 88,024 |
| 2023-04-24 | 6,200.00 | 6,450.00 | 6,170.00 | 6,300.00 | 5,708.45 | 71,597 |
| 2023-04-21 | 6,170.00 | 6,290.00 | 6,030.00 | 6,250.00 | 5,663.15 | 76,470 |
| 2023-04-20 | 6,460.00 | 6,480.00 | 6,070.00 | 6,180.00 | 5,599.72 | 104,948 |
| 2023-04-19 | 6,480.00 | 6,620.00 | 6,260.00 | 6,480.00 | 5,871.55 | 112,208 |
| 2023-04-18 | 6,560.00 | 6,560.00 | 6,320.00 | 6,480.00 | 5,871.55 | 76,870 |
| 2023-04-17 | 6,310.00 | 6,650.00 | 6,290.00 | 6,480.00 | 5,871.55 | 290,156 |
| 2023-04-14 | 6,150.00 | 6,280.00 | 6,120.00 | 6,280.00 | 5,690.33 | 119,991 |
| 2023-04-13 | 6,070.00 | 6,230.00 | 6,060.00 | 6,140.00 | 5,563.48 | 91,677 |
| 2023-04-12 | 6,030.00 | 6,180.00 | 5,970.00 | 6,030.00 | 5,463.81 | 46,383 |
| 2023-04-11 | 5,970.00 | 6,090.00 | 5,930.00 | 6,030.00 | 5,463.81 | 35,208 |
| 2023-04-10 | 5,980.00 | 6,020.00 | 5,850.00 | 6,020.00 | 5,454.74 | 31,496 |
| 2023-04-07 | 5,860.00 | 6,140.00 | 5,860.00 | 6,020.00 | 5,454.74 | 40,243 |
| 2023-04-06 | 5,870.00 | 5,960.00 | 5,780.00 | 5,910.00 | 5,355.07 | 48,437 |
| 2023-04-05 | 5,990.00 | 5,990.00 | 5,870.00 | 5,920.00 | 5,364.13 | 16,419 |
| 2023-04-04 | 6,120.00 | 6,120.00 | 5,900.00 | 5,950.00 | 5,391.32 | 21,443 |
| 2023-04-03 | 6,100.00 | 6,100.00 | 5,970.00 | 6,050.00 | 5,481.93 | 37,213 |
| 2023-03-31 | 6,100.00 | 6,110.00 | 5,950.00 | 5,970.00 | 5,409.44 | 50,757 |
| 2023-03-30 | 6,040.00 | 6,130.00 | 5,940.00 | 6,070.00 | 5,500.05 | 74,841 |
| 2023-03-29 | 5,780.00 | 6,020.00 | 5,780.00 | 5,990.00 | 5,427.56 | 87,121 |
| 2023-03-28 | 5,490.00 | 5,790.00 | 5,490.00 | 5,770.00 | 5,228.22 | 51,509 |
| 2023-03-27 | 5,460.00 | 5,520.00 | 5,350.00 | 5,490.00 | 4,974.51 | 38,033 |
| 2023-03-24 | 5,470.00 | 5,540.00 | 5,430.00 | 5,460.00 | 4,947.33 | 21,277 |
| 2023-03-23 | 5,480.00 | 5,570.00 | 5,440.00 | 5,470.00 | 4,956.39 | 23,427 |
| 2023-03-22 | 5,570.00 | 5,600.00 | 5,450.00 | 5,510.00 | 4,992.63 | 33,010 |
| 2023-03-21 | 5,510.00 | 5,590.00 | 5,510.00 | 5,570.00 | 5,047.00 | 23,007 |
| 2023-03-20 | 5,530.00 | 5,560.00 | 5,490.00 | 5,540.00 | 5,019.81 | 18,070 |
| 2023-03-17 | 5,360.00 | 5,560.00 | 5,330.00 | 5,530.00 | 5,010.75 | 33,930 |
| 2023-03-16 | 5,360.00 | 5,380.00 | 5,250.00 | 5,250.00 | 4,757.04 | 35,759 |
| 2023-03-15 | 5,170.00 | 5,390.00 | 5,170.00 | 5,360.00 | 4,856.72 | 27,821 |
| 2023-03-14 | 5,410.00 | 5,450.00 | 5,140.00 | 5,160.00 | 4,675.50 | 79,292 |
| 2023-03-13 | 5,420.00 | 5,470.00 | 5,290.00 | 5,470.00 | 4,956.39 | 51,419 |
| 2023-03-10 | 5,620.00 | 5,620.00 | 5,430.00 | 5,430.00 | 4,920.14 | 27,261 |
| 2023-03-09 | 5,580.00 | 5,680.00 | 5,570.00 | 5,620.00 | 5,092.30 | 17,552 |
| 2023-03-08 | 5,620.00 | 5,640.00 | 5,560.00 | 5,610.00 | 5,083.24 | 16,812 |
| 2023-03-07 | 5,620.00 | 5,710.00 | 5,560.00 | 5,620.00 | 5,092.30 | 24,187 |
| 2023-03-06 | 5,570.00 | 5,630.00 | 5,560.00 | 5,610.00 | 5,083.24 | 15,532 |
| 2023-03-03 | 5,540.00 | 5,650.00 | 5,520.00 | 5,560.00 | 5,037.94 | 15,510 |
| 2023-03-02 | 5,580.00 | 5,620.00 | 5,500.00 | 5,540.00 | 5,019.81 | 18,686 |
| 2023-02-28 | 5,520.00 | 5,650.00 | 5,520.00 | 5,560.00 | 5,037.94 | 48,687 |
| 2023-02-27 | 5,610.00 | 5,630.00 | 5,500.00 | 5,530.00 | 5,010.75 | 39,155 |
| 2023-02-24 | 5,720.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,092.30 | 29,564 |
| 2023-02-23 | 5,710.00 | 5,790.00 | 5,630.00 | 5,700.00 | 5,164.79 | 36,848 |
| 2023-02-22 | 5,680.00 | 5,750.00 | 5,660.00 | 5,740.00 | 5,201.04 | 12,768 |
| 2023-02-21 | 5,660.00 | 5,780.00 | 5,660.00 | 5,750.00 | 5,210.10 | 34,761 |
| 2023-02-20 | 5,800.00 | 5,840.00 | 5,690.00 | 5,710.00 | 5,173.85 | 58,785 |
| 2023-02-17 | 5,900.00 | 5,910.00 | 5,800.00 | 5,800.00 | 5,255.40 | 28,594 |
| 2023-02-16 | 5,860.00 | 5,910.00 | 5,830.00 | 5,910.00 | 5,355.07 | 44,067 |
| 2023-02-15 | 5,990.00 | 5,990.00 | 5,830.00 | 5,910.00 | 5,355.07 | 29,878 |
| 2023-02-14 | 5,880.00 | 5,980.00 | 5,870.00 | 5,960.00 | 5,400.38 | 34,854 |
| 2023-02-13 | 5,900.00 | 5,920.00 | 5,810.00 | 5,900.00 | 5,346.01 | 56,086 |
| 2023-02-10 | 5,840.00 | 5,950.00 | 5,790.00 | 5,940.00 | 5,382.26 | 28,405 |
| 2023-02-09 | 5,920.00 | 5,920.00 | 5,740.00 | 5,850.00 | 5,300.71 | 59,463 |
| 2023-02-08 | 5,970.00 | 6,070.00 | 5,830.00 | 5,920.00 | 5,364.13 | 74,962 |
| 2023-02-07 | 5,980.00 | 6,040.00 | 5,940.00 | 5,980.00 | 5,418.50 | 18,163 |
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.