Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,980.00 | 6,040.00 | 5,940.00 | 5,980.00 | 5,418.50 | 18,163 |
| 2023-02-06 | 6,190.00 | 6,220.00 | 5,950.00 | 5,980.00 | 5,418.50 | 94,896 |
| 2023-02-03 | 6,140.00 | 6,180.00 | 6,090.00 | 6,180.00 | 5,599.72 | 36,139 |
| 2023-02-02 | 6,090.00 | 6,200.00 | 6,070.00 | 6,180.00 | 5,599.72 | 74,105 |
| 2023-02-01 | 6,230.00 | 6,230.00 | 6,070.00 | 6,140.00 | 5,563.48 | 62,008 |
| 2023-01-31 | 6,090.00 | 6,190.00 | 5,930.00 | 6,140.00 | 5,563.48 | 74,285 |
| 2023-01-30 | 5,940.00 | 6,200.00 | 5,940.00 | 5,990.00 | 5,427.56 | 89,142 |
| 2023-01-27 | 5,930.00 | 5,960.00 | 5,850.00 | 5,920.00 | 5,364.13 | 18,219 |
| 2023-01-26 | 5,910.00 | 5,950.00 | 5,830.00 | 5,930.00 | 5,373.20 | 36,177 |
| 2023-01-25 | 5,900.00 | 5,980.00 | 5,830.00 | 5,890.00 | 5,336.95 | 61,392 |
| 2023-01-20 | 5,830.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,346.01 | 16,792 |
| 2023-01-19 | 5,840.00 | 5,920.00 | 5,760.00 | 5,790.00 | 5,246.34 | 45,876 |
| 2023-01-18 | 5,930.00 | 5,940.00 | 5,830.00 | 5,910.00 | 5,355.07 | 12,049 |
| 2023-01-17 | 5,960.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,373.20 | 20,712 |
| 2023-01-16 | 5,980.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,409.44 | 26,127 |
| 2023-01-13 | 5,840.00 | 5,990.00 | 5,840.00 | 5,980.00 | 5,418.50 | 45,399 |
| 2023-01-12 | 5,780.00 | 5,840.00 | 5,770.00 | 5,840.00 | 5,291.65 | 30,888 |
| 2023-01-11 | 5,770.00 | 5,830.00 | 5,730.00 | 5,780.00 | 5,237.28 | 13,795 |
| 2023-01-10 | 5,660.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,164.79 | 15,801 |
| 2023-01-09 | 5,560.00 | 5,690.00 | 5,560.00 | 5,660.00 | 5,128.55 | 22,751 |
| 2023-01-06 | 5,490.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,028.88 | 41,487 |
| 2023-01-05 | 5,800.00 | 5,800.00 | 5,410.00 | 5,480.00 | 4,965.45 | 90,765 |
| 2023-01-04 | 5,700.00 | 5,830.00 | 5,600.00 | 5,720.00 | 5,182.91 | 25,230 |
| 2023-01-03 | 5,700.00 | 5,770.00 | 5,570.00 | 5,700.00 | 5,164.79 | 37,834 |
| 2023-01-02 | 5,770.00 | 5,970.00 | 5,650.00 | 5,750.00 | 5,210.10 | 42,255 |
| 2022-12-29 | 5,830.00 | 5,860.00 | 5,610.00 | 5,790.00 | 5,246.34 | 41,497 |
| 2022-12-28 | 5,780.00 | 6,080.00 | 5,780.00 | 5,910.00 | 5,355.07 | 164,538 |
| 2022-12-27 | 5,640.00 | 5,800.00 | 5,630.00 | 5,780.00 | 5,146.67 | 22,359 |
| 2022-12-26 | 5,690.00 | 5,740.00 | 5,640.00 | 5,690.00 | 5,066.53 | 38,380 |
| 2022-12-23 | 5,810.00 | 5,810.00 | 5,640.00 | 5,750.00 | 5,119.96 | 54,723 |
| 2022-12-22 | 5,790.00 | 5,860.00 | 5,750.00 | 5,790.00 | 5,155.57 | 13,430 |
| 2022-12-21 | 5,810.00 | 5,890.00 | 5,750.00 | 5,780.00 | 5,146.67 | 19,815 |
| 2022-12-20 | 5,860.00 | 5,960.00 | 5,710.00 | 5,800.00 | 5,164.48 | 45,841 |
| 2022-12-19 | 5,900.00 | 5,940.00 | 5,810.00 | 5,900.00 | 5,253.52 | 48,318 |
| 2022-12-16 | 5,640.00 | 5,960.00 | 5,640.00 | 5,890.00 | 5,244.62 | 69,832 |
| 2022-12-15 | 5,800.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,164.48 | 51,254 |
| 2022-12-14 | 5,650.00 | 5,820.00 | 5,630.00 | 5,800.00 | 5,164.48 | 50,243 |
| 2022-12-13 | 5,540.00 | 5,720.00 | 5,450.00 | 5,670.00 | 5,048.72 | 66,330 |
| 2022-12-12 | 5,540.00 | 5,540.00 | 5,440.00 | 5,460.00 | 4,861.73 | 14,863 |
| 2022-12-09 | 5,500.00 | 5,510.00 | 5,430.00 | 5,510.00 | 4,906.25 | 20,627 |
| 2022-12-08 | 5,470.00 | 5,630.00 | 5,370.00 | 5,440.00 | 4,843.92 | 23,121 |
| 2022-12-07 | 5,500.00 | 5,510.00 | 5,380.00 | 5,510.00 | 4,906.25 | 38,215 |
| 2022-12-06 | 5,550.00 | 5,590.00 | 5,460.00 | 5,510.00 | 4,906.25 | 22,268 |
| 2022-12-05 | 5,530.00 | 5,680.00 | 5,490.00 | 5,550.00 | 4,941.87 | 38,878 |
| 2022-12-02 | 5,600.00 | 5,600.00 | 5,460.00 | 5,540.00 | 4,932.97 | 21,849 |
| 2022-12-01 | 5,640.00 | 5,660.00 | 5,500.00 | 5,600.00 | 4,986.39 | 59,393 |
| 2022-11-30 | 5,620.00 | 5,630.00 | 5,500.00 | 5,550.00 | 4,941.87 | 12,486 |
| 2022-11-29 | 5,450.00 | 5,580.00 | 5,450.00 | 5,560.00 | 4,950.78 | 13,230 |
| 2022-11-28 | 5,720.00 | 5,720.00 | 5,510.00 | 5,550.00 | 4,941.87 | 44,068 |
| 2022-11-25 | 5,540.00 | 5,700.00 | 5,470.00 | 5,670.00 | 5,048.72 | 39,253 |
| 2022-11-24 | 5,580.00 | 5,600.00 | 5,460.00 | 5,540.00 | 4,932.97 | 22,027 |
| 2022-11-23 | 5,630.00 | 5,690.00 | 5,540.00 | 5,540.00 | 4,932.97 | 25,688 |
| 2022-11-22 | 5,600.00 | 5,670.00 | 5,520.00 | 5,630.00 | 5,013.11 | 30,331 |
| 2022-11-21 | 5,690.00 | 5,750.00 | 5,620.00 | 5,620.00 | 5,004.20 | 68,907 |
| 2022-11-18 | 5,730.00 | 5,850.00 | 5,690.00 | 5,690.00 | 5,066.53 | 74,369 |
| 2022-11-17 | 5,650.00 | 5,800.00 | 5,530.00 | 5,800.00 | 5,164.48 | 100,434 |
| 2022-11-16 | 5,420.00 | 5,720.00 | 5,280.00 | 5,650.00 | 5,030.91 | 174,014 |
| 2022-11-15 | 5,060.00 | 5,390.00 | 5,060.00 | 5,320.00 | 4,737.07 | 202,217 |
| 2022-11-14 | 5,020.00 | 5,090.00 | 4,955.00 | 5,050.00 | 4,496.66 | 51,896 |
| 2022-11-11 | 5,080.00 | 5,100.00 | 4,955.00 | 4,975.00 | 4,429.88 | 151,271 |
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.