Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,750.00 | 5,840.00 | 5,680.00 | 5,750.00 | 5,119.96 | 45,274 |
| 2022-08-11 | 5,660.00 | 5,820.00 | 5,650.00 | 5,750.00 | 5,119.96 | 111,783 |
| 2022-08-10 | 5,550.00 | 5,690.00 | 5,520.00 | 5,620.00 | 5,004.20 | 167,464 |
| 2022-08-09 | 5,600.00 | 5,620.00 | 5,500.00 | 5,520.00 | 4,915.16 | 62,284 |
| 2022-08-08 | 5,490.00 | 5,610.00 | 5,470.00 | 5,560.00 | 4,950.78 | 62,069 |
| 2022-08-05 | 5,490.00 | 5,510.00 | 5,410.00 | 5,490.00 | 4,888.45 | 34,010 |
| 2022-08-04 | 5,500.00 | 5,500.00 | 5,380.00 | 5,440.00 | 4,843.92 | 36,813 |
| 2022-08-03 | 5,580.00 | 5,650.00 | 5,320.00 | 5,440.00 | 4,843.92 | 90,063 |
| 2022-08-02 | 5,430.00 | 5,530.00 | 5,350.00 | 5,490.00 | 4,888.45 | 36,474 |
| 2022-08-01 | 5,390.00 | 5,470.00 | 5,310.00 | 5,430.00 | 4,835.02 | 32,853 |
| 2022-07-29 | 5,220.00 | 5,400.00 | 5,160.00 | 5,340.00 | 4,754.88 | 47,081 |
| 2022-07-28 | 5,280.00 | 5,800.00 | 5,160.00 | 5,200.00 | 4,630.22 | 364,217 |
| 2022-07-27 | 5,270.00 | 5,310.00 | 5,230.00 | 5,280.00 | 4,701.46 | 20,890 |
| 2022-07-26 | 5,200.00 | 5,340.00 | 5,190.00 | 5,270.00 | 4,692.55 | 30,975 |
| 2022-07-25 | 5,270.00 | 5,310.00 | 5,180.00 | 5,190.00 | 4,621.32 | 28,623 |
| 2022-07-22 | 5,310.00 | 5,310.00 | 5,210.00 | 5,280.00 | 4,701.46 | 29,224 |
| 2022-07-21 | 5,240.00 | 5,400.00 | 5,240.00 | 5,280.00 | 4,701.46 | 35,077 |
| 2022-07-20 | 5,190.00 | 5,290.00 | 5,160.00 | 5,240.00 | 4,665.84 | 26,032 |
| 2022-07-19 | 5,090.00 | 5,240.00 | 5,010.00 | 5,190.00 | 4,621.32 | 23,395 |
| 2022-07-18 | 5,050.00 | 5,140.00 | 4,970.00 | 5,140.00 | 4,576.80 | 37,188 |
| 2022-07-15 | 5,110.00 | 5,130.00 | 4,950.00 | 5,050.00 | 4,496.66 | 21,348 |
| 2022-07-14 | 5,100.00 | 5,130.00 | 4,995.00 | 5,110.00 | 4,550.08 | 19,917 |
| 2022-07-13 | 5,000.00 | 5,180.00 | 4,930.00 | 5,100.00 | 4,541.18 | 30,946 |
| 2022-07-12 | 5,100.00 | 5,100.00 | 4,925.00 | 5,040.00 | 4,487.75 | 28,898 |
| 2022-07-11 | 5,140.00 | 5,160.00 | 5,070.00 | 5,080.00 | 4,523.37 | 22,237 |
| 2022-07-08 | 5,180.00 | 5,180.00 | 5,050.00 | 5,140.00 | 4,576.80 | 38,417 |
| 2022-07-07 | 5,070.00 | 5,160.00 | 4,995.00 | 5,120.00 | 4,558.99 | 28,740 |
| 2022-07-06 | 5,000.00 | 5,460.00 | 4,880.00 | 5,000.00 | 4,452.14 | 215,613 |
| 2022-07-05 | 4,865.00 | 5,050.00 | 4,860.00 | 5,030.00 | 4,478.85 | 36,926 |
| 2022-07-04 | 5,070.00 | 5,070.00 | 4,765.00 | 4,935.00 | 4,394.26 | 51,455 |
| 2022-07-01 | 5,360.00 | 5,360.00 | 4,990.00 | 5,040.00 | 4,487.75 | 65,632 |
| 2022-06-30 | 5,110.00 | 5,440.00 | 5,080.00 | 5,320.00 | 4,737.07 | 98,846 |
| 2022-06-29 | 4,980.00 | 5,180.00 | 4,965.00 | 5,160.00 | 4,594.60 | 28,347 |
| 2022-06-28 | 4,910.00 | 5,130.00 | 4,810.00 | 5,090.00 | 4,532.27 | 43,591 |
| 2022-06-27 | 4,930.00 | 5,000.00 | 4,820.00 | 4,900.00 | 4,363.09 | 42,364 |
| 2022-06-24 | 4,755.00 | 4,905.00 | 4,705.00 | 4,895.00 | 4,358.64 | 38,525 |
| 2022-06-23 | 4,845.00 | 4,860.00 | 4,570.00 | 4,765.00 | 4,242.89 | 71,602 |
| 2022-06-22 | 5,030.00 | 5,030.00 | 4,695.00 | 4,840.00 | 4,309.67 | 105,127 |
| 2022-06-21 | 4,915.00 | 5,030.00 | 4,785.00 | 5,030.00 | 4,478.85 | 49,614 |
| 2022-06-20 | 4,990.00 | 4,990.00 | 4,730.00 | 4,920.00 | 4,380.90 | 37,867 |
| 2022-06-17 | 4,900.00 | 5,030.00 | 4,700.00 | 4,985.00 | 4,438.78 | 38,774 |
| 2022-06-16 | 5,140.00 | 5,200.00 | 4,915.00 | 4,965.00 | 4,420.97 | 55,832 |
| 2022-06-15 | 5,410.00 | 5,410.00 | 4,920.00 | 5,070.00 | 4,514.47 | 165,927 |
| 2022-06-14 | 5,320.00 | 5,510.00 | 5,100.00 | 5,460.00 | 4,861.73 | 211,219 |
| 2022-06-13 | 5,460.00 | 5,600.00 | 5,370.00 | 5,550.00 | 4,941.87 | 56,855 |
| 2022-06-10 | 5,740.00 | 5,740.00 | 5,590.00 | 5,640.00 | 5,022.01 | 34,713 |
| 2022-06-09 | 5,670.00 | 5,790.00 | 5,590.00 | 5,740.00 | 5,111.05 | 61,367 |
| 2022-06-08 | 5,690.00 | 5,790.00 | 5,510.00 | 5,690.00 | 5,066.53 | 175,854 |
| 2022-06-07 | 5,690.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,066.53 | 28,239 |
| 2022-06-03 | 5,670.00 | 5,730.00 | 5,600.00 | 5,690.00 | 5,066.53 | 29,201 |
| 2022-06-02 | 5,670.00 | 5,670.00 | 5,560.00 | 5,650.00 | 5,030.91 | 23,826 |
| 2022-05-31 | 5,530.00 | 5,650.00 | 5,530.00 | 5,650.00 | 5,030.91 | 58,017 |
| 2022-05-30 | 5,570.00 | 5,600.00 | 5,500.00 | 5,580.00 | 4,968.58 | 15,434 |
| 2022-05-27 | 5,510.00 | 5,570.00 | 5,450.00 | 5,570.00 | 4,959.68 | 25,465 |
| 2022-05-26 | 5,400.00 | 5,490.00 | 5,320.00 | 5,480.00 | 4,879.54 | 20,326 |
| 2022-05-25 | 5,300.00 | 5,400.00 | 5,210.00 | 5,360.00 | 4,772.69 | 22,740 |
| 2022-05-24 | 5,400.00 | 5,460.00 | 5,230.00 | 5,250.00 | 4,674.74 | 38,704 |
| 2022-05-23 | 5,340.00 | 5,440.00 | 5,340.00 | 5,400.00 | 4,808.31 | 16,670 |
| 2022-05-20 | 5,430.00 | 5,430.00 | 5,350.00 | 5,420.00 | 4,826.12 | 34,449 |
| 2022-05-19 | 5,550.00 | 5,550.00 | 5,360.00 | 5,420.00 | 4,826.12 | 21,719 |
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.