Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,620.00 | 5,710.00 | 5,560.00 | 5,560.00 | 4,950.78 | 29,642 |
| 2022-05-16 | 5,550.00 | 5,620.00 | 5,490.00 | 5,580.00 | 4,968.58 | 13,120 |
| 2022-05-13 | 5,480.00 | 5,570.00 | 5,430.00 | 5,510.00 | 4,906.25 | 23,187 |
| 2022-05-12 | 5,380.00 | 5,560.00 | 5,270.00 | 5,450.00 | 4,852.83 | 66,265 |
| 2022-05-11 | 5,420.00 | 5,560.00 | 5,380.00 | 5,490.00 | 4,888.45 | 27,028 |
| 2022-05-10 | 5,650.00 | 5,650.00 | 5,340.00 | 5,510.00 | 4,906.25 | 47,523 |
| 2022-05-09 | 5,690.00 | 5,760.00 | 5,470.00 | 5,670.00 | 5,048.72 | 96,973 |
| 2022-05-06 | 5,780.00 | 5,780.00 | 5,580.00 | 5,740.00 | 5,111.05 | 42,623 |
| 2022-05-04 | 5,910.00 | 5,950.00 | 5,760.00 | 5,800.00 | 5,164.48 | 54,625 |
| 2022-05-03 | 5,910.00 | 5,990.00 | 5,860.00 | 5,900.00 | 5,253.52 | 58,026 |
| 2022-05-02 | 6,070.00 | 6,070.00 | 5,850.00 | 5,970.00 | 5,315.85 | 84,535 |
| 2022-04-29 | 6,030.00 | 6,080.00 | 5,960.00 | 6,070.00 | 5,404.89 | 24,829 |
| 2022-04-28 | 6,020.00 | 6,170.00 | 5,950.00 | 6,000.00 | 5,342.56 | 57,388 |
| 2022-04-27 | 6,070.00 | 6,200.00 | 5,970.00 | 6,020.00 | 5,360.37 | 56,106 |
| 2022-04-26 | 6,210.00 | 6,320.00 | 6,090.00 | 6,200.00 | 5,520.65 | 72,234 |
| 2022-04-25 | 6,390.00 | 6,610.00 | 6,140.00 | 6,230.00 | 5,547.36 | 112,911 |
| 2022-04-22 | 6,490.00 | 6,500.00 | 6,360.00 | 6,460.00 | 5,752.16 | 63,717 |
| 2022-04-21 | 6,400.00 | 6,620.00 | 6,230.00 | 6,490.00 | 5,778.87 | 337,592 |
| 2022-04-20 | 6,270.00 | 6,360.00 | 6,140.00 | 6,340.00 | 5,645.31 | 53,495 |
| 2022-04-19 | 6,060.00 | 6,360.00 | 6,030.00 | 6,270.00 | 5,582.98 | 101,462 |
| 2022-04-18 | 6,210.00 | 6,210.00 | 5,900.00 | 6,070.00 | 5,404.89 | 101,694 |
| 2022-04-15 | 6,160.00 | 6,260.00 | 6,090.00 | 6,210.00 | 5,529.55 | 132,219 |
| 2022-04-14 | 6,000.00 | 6,280.00 | 5,950.00 | 6,210.00 | 5,529.55 | 240,186 |
| 2022-04-13 | 5,760.00 | 5,980.00 | 5,760.00 | 5,980.00 | 5,324.75 | 53,013 |
| 2022-04-12 | 5,670.00 | 6,230.00 | 5,610.00 | 5,830.00 | 5,191.19 | 169,075 |
| 2022-04-11 | 5,700.00 | 5,820.00 | 5,610.00 | 5,700.00 | 5,075.44 | 36,352 |
| 2022-04-08 | 5,780.00 | 5,830.00 | 5,610.00 | 5,730.00 | 5,102.15 | 21,480 |
| 2022-04-07 | 5,890.00 | 5,950.00 | 5,710.00 | 5,810.00 | 5,173.38 | 28,683 |
| 2022-04-06 | 5,900.00 | 5,980.00 | 5,810.00 | 5,900.00 | 5,253.52 | 17,571 |
| 2022-04-05 | 5,920.00 | 5,980.00 | 5,830.00 | 5,910.00 | 5,262.42 | 12,659 |
| 2022-04-04 | 5,860.00 | 5,960.00 | 5,830.00 | 5,860.00 | 5,217.90 | 16,492 |
| 2022-04-01 | 5,970.00 | 6,000.00 | 5,860.00 | 5,860.00 | 5,217.90 | 22,321 |
| 2022-03-31 | 6,030.00 | 6,070.00 | 5,960.00 | 5,970.00 | 5,315.85 | 13,535 |
| 2022-03-30 | 6,000.00 | 6,080.00 | 5,950.00 | 6,020.00 | 5,360.37 | 34,314 |
| 2022-03-29 | 6,130.00 | 6,130.00 | 6,000.00 | 6,000.00 | 5,342.56 | 39,594 |
| 2022-03-28 | 5,920.00 | 6,130.00 | 5,920.00 | 6,040.00 | 5,378.18 | 56,351 |
| 2022-03-25 | 6,060.00 | 6,060.00 | 5,900.00 | 5,950.00 | 5,298.04 | 31,290 |
| 2022-03-24 | 5,950.00 | 6,050.00 | 5,880.00 | 6,020.00 | 5,360.37 | 27,932 |
| 2022-03-23 | 5,950.00 | 6,010.00 | 5,930.00 | 5,950.00 | 5,298.04 | 29,486 |
| 2022-03-22 | 5,900.00 | 5,980.00 | 5,870.00 | 5,950.00 | 5,298.04 | 23,557 |
| 2022-03-21 | 5,810.00 | 6,000.00 | 5,750.00 | 5,900.00 | 5,253.52 | 45,800 |
| 2022-03-18 | 5,720.00 | 5,820.00 | 5,670.00 | 5,770.00 | 5,137.77 | 24,910 |
| 2022-03-17 | 5,600.00 | 5,760.00 | 5,520.00 | 5,710.00 | 5,084.34 | 59,338 |
| 2022-03-16 | 5,550.00 | 5,560.00 | 5,450.00 | 5,500.00 | 4,897.35 | 19,367 |
| 2022-03-15 | 5,410.00 | 5,550.00 | 5,400.00 | 5,550.00 | 4,941.87 | 21,922 |
| 2022-03-14 | 5,670.00 | 5,670.00 | 5,400.00 | 5,420.00 | 4,826.12 | 75,241 |
| 2022-03-11 | 5,710.00 | 5,760.00 | 5,560.00 | 5,670.00 | 5,048.72 | 30,380 |
| 2022-03-10 | 5,710.00 | 5,770.00 | 5,660.00 | 5,660.00 | 5,039.82 | 21,380 |
| 2022-03-08 | 5,790.00 | 5,790.00 | 5,580.00 | 5,700.00 | 5,075.44 | 122,877 |
| 2022-03-07 | 5,940.00 | 6,050.00 | 5,780.00 | 5,820.00 | 5,182.29 | 60,478 |
| 2022-03-04 | 5,930.00 | 5,940.00 | 5,780.00 | 5,940.00 | 5,289.14 | 31,860 |
| 2022-03-03 | 5,940.00 | 6,000.00 | 5,850.00 | 5,870.00 | 5,226.81 | 23,560 |
| 2022-03-02 | 5,820.00 | 5,990.00 | 5,720.00 | 5,940.00 | 5,289.14 | 34,766 |
| 2022-02-28 | 5,860.00 | 5,920.00 | 5,720.00 | 5,820.00 | 5,182.29 | 32,400 |
| 2022-02-25 | 5,760.00 | 5,960.00 | 5,750.00 | 5,830.00 | 5,191.19 | 53,209 |
| 2022-02-24 | 6,000.00 | 6,000.00 | 5,600.00 | 5,750.00 | 5,119.96 | 69,705 |
| 2022-02-23 | 5,520.00 | 6,070.00 | 5,520.00 | 5,910.00 | 5,262.42 | 290,927 |
| 2022-02-22 | 5,710.00 | 5,760.00 | 5,520.00 | 5,520.00 | 4,915.16 | 35,401 |
| 2022-02-21 | 5,700.00 | 5,840.00 | 5,670.00 | 5,680.00 | 5,057.63 | 20,704 |
| 2022-02-18 | 5,620.00 | 5,840.00 | 5,610.00 | 5,810.00 | 5,173.38 | 20,397 |
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.