Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,030.00 | 5,050.00 | 4,900.00 | 4,990.00 | 4,443.23 | 49,634 |
| 2022-11-09 | 5,050.00 | 5,070.00 | 4,995.00 | 5,050.00 | 4,496.66 | 20,077 |
| 2022-11-08 | 4,985.00 | 5,050.00 | 4,985.00 | 5,010.00 | 4,461.04 | 6,477 |
| 2022-11-07 | 5,050.00 | 5,050.00 | 4,985.00 | 5,030.00 | 4,478.85 | 9,181 |
| 2022-11-04 | 5,060.00 | 5,120.00 | 5,000.00 | 5,030.00 | 4,478.85 | 29,571 |
| 2022-11-03 | 4,935.00 | 5,120.00 | 4,900.00 | 5,120.00 | 4,558.99 | 25,571 |
| 2022-11-02 | 5,150.00 | 5,150.00 | 5,020.00 | 5,020.00 | 4,469.94 | 16,524 |
| 2022-11-01 | 4,975.00 | 5,150.00 | 4,975.00 | 5,150.00 | 4,585.70 | 45,558 |
| 2022-10-31 | 5,010.00 | 5,040.00 | 4,960.00 | 5,000.00 | 4,452.14 | 26,814 |
| 2022-10-28 | 4,985.00 | 5,000.00 | 4,960.00 | 4,990.00 | 4,443.23 | 26,782 |
| 2022-10-27 | 4,880.00 | 5,000.00 | 4,880.00 | 4,985.00 | 4,438.78 | 35,275 |
| 2022-10-26 | 4,925.00 | 4,945.00 | 4,820.00 | 4,880.00 | 4,345.28 | 37,912 |
| 2022-10-25 | 4,890.00 | 4,910.00 | 4,810.00 | 4,890.00 | 4,354.19 | 32,891 |
| 2022-10-24 | 4,795.00 | 4,945.00 | 4,790.00 | 4,845.00 | 4,314.12 | 54,666 |
| 2022-10-21 | 4,830.00 | 4,855.00 | 4,735.00 | 4,790.00 | 4,265.15 | 43,724 |
| 2022-10-20 | 4,865.00 | 4,905.00 | 4,820.00 | 4,880.00 | 4,345.28 | 24,432 |
| 2022-10-19 | 4,870.00 | 4,985.00 | 4,790.00 | 4,865.00 | 4,331.93 | 51,944 |
| 2022-10-18 | 4,820.00 | 4,930.00 | 4,790.00 | 4,880.00 | 4,345.28 | 34,882 |
| 2022-10-17 | 4,560.00 | 4,830.00 | 4,540.00 | 4,815.00 | 4,287.41 | 80,697 |
| 2022-10-14 | 4,405.00 | 4,650.00 | 4,405.00 | 4,600.00 | 4,095.97 | 101,412 |
| 2022-10-13 | 4,720.00 | 4,720.00 | 4,465.00 | 4,500.00 | 4,006.92 | 63,566 |
| 2022-10-12 | 4,760.00 | 4,775.00 | 4,660.00 | 4,775.00 | 4,251.79 | 48,880 |
| 2022-10-11 | 4,885.00 | 4,950.00 | 4,675.00 | 4,770.00 | 4,247.34 | 38,914 |
| 2022-10-07 | 4,980.00 | 4,980.00 | 4,900.00 | 4,970.00 | 4,425.42 | 37,058 |
| 2022-10-06 | 4,800.00 | 5,040.00 | 4,800.00 | 4,990.00 | 4,443.23 | 79,516 |
| 2022-10-05 | 4,940.00 | 5,030.00 | 4,775.00 | 4,840.00 | 4,309.67 | 50,857 |
| 2022-10-04 | 4,820.00 | 4,935.00 | 4,670.00 | 4,930.00 | 4,389.81 | 67,612 |
| 2022-09-30 | 4,575.00 | 4,745.00 | 4,520.00 | 4,710.00 | 4,193.91 | 28,864 |
| 2022-09-29 | 4,800.00 | 4,815.00 | 4,690.00 | 4,705.00 | 4,189.46 | 50,923 |
| 2022-09-28 | 4,755.00 | 4,785.00 | 4,555.00 | 4,715.00 | 4,198.36 | 48,697 |
| 2022-09-27 | 4,855.00 | 4,910.00 | 4,520.00 | 4,775.00 | 4,251.79 | 178,155 |
| 2022-09-26 | 5,000.00 | 5,050.00 | 4,865.00 | 4,870.00 | 4,336.38 | 119,815 |
| 2022-09-23 | 5,230.00 | 5,260.00 | 4,970.00 | 5,170.00 | 4,603.51 | 84,049 |
| 2022-09-22 | 5,120.00 | 5,250.00 | 5,090.00 | 5,250.00 | 4,674.74 | 27,655 |
| 2022-09-21 | 5,110.00 | 5,270.00 | 5,110.00 | 5,190.00 | 4,621.32 | 42,721 |
| 2022-09-20 | 5,200.00 | 5,240.00 | 5,110.00 | 5,150.00 | 4,585.70 | 57,025 |
| 2022-09-19 | 5,230.00 | 5,300.00 | 5,070.00 | 5,210.00 | 4,639.13 | 50,452 |
| 2022-09-16 | 5,350.00 | 5,400.00 | 5,260.00 | 5,270.00 | 4,692.55 | 31,995 |
| 2022-09-15 | 5,320.00 | 5,460.00 | 5,320.00 | 5,410.00 | 4,817.21 | 37,894 |
| 2022-09-14 | 5,210.00 | 5,370.00 | 5,200.00 | 5,360.00 | 4,772.69 | 31,342 |
| 2022-09-13 | 5,430.00 | 5,430.00 | 5,260.00 | 5,370.00 | 4,781.59 | 63,867 |
| 2022-09-08 | 5,390.00 | 5,420.00 | 5,230.00 | 5,350.00 | 4,763.79 | 57,926 |
| 2022-09-07 | 5,470.00 | 5,510.00 | 5,270.00 | 5,370.00 | 4,781.59 | 64,954 |
| 2022-09-06 | 5,390.00 | 5,580.00 | 5,390.00 | 5,470.00 | 4,870.64 | 47,029 |
| 2022-09-05 | 5,570.00 | 5,640.00 | 5,390.00 | 5,450.00 | 4,852.83 | 104,101 |
| 2022-09-02 | 5,650.00 | 5,710.00 | 5,410.00 | 5,660.00 | 5,039.82 | 100,253 |
| 2022-09-01 | 5,840.00 | 5,880.00 | 5,610.00 | 5,660.00 | 5,039.82 | 80,583 |
| 2022-08-31 | 5,840.00 | 5,910.00 | 5,710.00 | 5,890.00 | 5,244.62 | 64,499 |
| 2022-08-30 | 5,940.00 | 6,080.00 | 5,550.00 | 5,900.00 | 5,253.52 | 140,716 |
| 2022-08-29 | 5,710.00 | 6,100.00 | 5,660.00 | 5,990.00 | 5,333.66 | 207,316 |
| 2022-08-26 | 6,110.00 | 6,110.00 | 5,950.00 | 5,980.00 | 5,324.75 | 177,401 |
| 2022-08-25 | 5,980.00 | 6,230.00 | 5,880.00 | 6,080.00 | 5,413.80 | 505,653 |
| 2022-08-24 | 5,960.00 | 6,020.00 | 5,810.00 | 5,970.00 | 5,315.85 | 229,089 |
| 2022-08-23 | 5,670.00 | 5,950.00 | 5,510.00 | 5,840.00 | 5,200.10 | 340,455 |
| 2022-08-22 | 5,600.00 | 5,740.00 | 5,560.00 | 5,560.00 | 4,950.78 | 76,338 |
| 2022-08-19 | 5,520.00 | 5,720.00 | 5,510.00 | 5,660.00 | 5,039.82 | 202,856 |
| 2022-08-18 | 5,560.00 | 5,850.00 | 5,470.00 | 5,520.00 | 4,915.16 | 229,828 |
| 2022-08-17 | 5,590.00 | 5,660.00 | 5,450.00 | 5,550.00 | 4,941.87 | 31,874 |
| 2022-08-16 | 5,750.00 | 5,780.00 | 5,550.00 | 5,590.00 | 4,977.49 | 53,705 |
| 2022-08-12 | 5,750.00 | 5,840.00 | 5,680.00 | 5,750.00 | 5,119.96 | 45,274 |
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.