Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 15,620.00 | 15,690.00 | 15,010.00 | 15,040.00 | 15,040.00 | 35,605 |
| 2026-07-16 | 15,860.00 | 16,220.00 | 15,150.00 | 15,570.00 | 15,570.00 | 49,518 |
| 2026-07-15 | 15,270.00 | 15,880.00 | 15,270.00 | 15,830.00 | 15,830.00 | 30,203 |
| 2026-07-14 | 15,260.00 | 15,640.00 | 14,440.00 | 15,350.00 | 15,350.00 | 59,458 |
| 2026-07-13 | 15,160.00 | 15,680.00 | 14,510.00 | 15,010.00 | 15,010.00 | 38,042 |
| 2026-07-10 | 14,090.00 | 15,490.00 | 14,090.00 | 15,140.00 | 15,140.00 | 21,827 |
| 2026-07-09 | 13,920.00 | 14,500.00 | 13,770.00 | 14,220.00 | 14,220.00 | 37,955 |
| 2026-07-08 | 14,210.00 | 14,780.00 | 13,920.00 | 13,920.00 | 13,920.00 | 71,726 |
| 2026-07-07 | 14,850.00 | 14,920.00 | 14,170.00 | 14,920.00 | 14,920.00 | 62,291 |
| 2026-07-06 | 14,910.00 | 15,460.00 | 14,600.00 | 15,420.00 | 15,420.00 | 24,441 |
| 2026-07-03 | 14,380.00 | 15,340.00 | 14,040.00 | 15,030.00 | 15,030.00 | 35,941 |
| 2026-07-02 | 15,400.00 | 15,490.00 | 14,580.00 | 14,720.00 | 14,720.00 | 53,913 |
| 2026-07-01 | 15,170.00 | 15,580.00 | 15,010.00 | 15,510.00 | 15,510.00 | 42,748 |
| 2026-06-30 | 15,610.00 | 15,680.00 | 15,030.00 | 15,160.00 | 15,160.00 | 14,634 |
| 2026-06-29 | 14,000.00 | 15,740.00 | 14,000.00 | 15,610.00 | 15,610.00 | 58,160 |
| 2026-06-26 | 14,550.00 | 14,550.00 | 13,390.00 | 13,760.00 | 13,760.00 | 67,098 |
| 2026-06-25 | 15,130.00 | 15,260.00 | 14,370.00 | 14,370.00 | 14,370.00 | 67,948 |
| 2026-06-24 | 14,720.00 | 15,550.00 | 13,610.00 | 14,950.00 | 14,950.00 | 89,177 |
| 2026-06-23 | 16,630.00 | 17,060.00 | 15,000.00 | 15,000.00 | 15,000.00 | 94,132 |
| 2026-06-22 | 17,330.00 | 17,760.00 | 16,610.00 | 16,700.00 | 16,700.00 | 88,841 |
| 2026-06-19 | 18,690.00 | 18,790.00 | 17,170.00 | 17,170.00 | 17,170.00 | 118,391 |
| 2026-06-18 | 19,330.00 | 19,330.00 | 18,230.00 | 18,550.00 | 18,550.00 | 58,746 |
| 2026-06-17 | 19,640.00 | 20,550.00 | 19,250.00 | 19,310.00 | 19,310.00 | 63,759 |
| 2026-06-16 | 18,890.00 | 20,700.00 | 18,890.00 | 19,750.00 | 19,750.00 | 139,662 |
| 2026-06-15 | 18,880.00 | 19,350.00 | 18,600.00 | 18,880.00 | 18,880.00 | 48,596 |
| 2026-06-12 | 19,880.00 | 19,880.00 | 18,470.00 | 18,470.00 | 18,470.00 | 72,782 |
| 2026-06-11 | 18,850.00 | 18,870.00 | 18,260.00 | 18,410.00 | 18,410.00 | 21,297 |
| 2026-06-10 | 17,940.00 | 18,680.00 | 17,750.00 | 18,640.00 | 18,640.00 | 74,740 |
| 2026-06-09 | 17,900.00 | 18,540.00 | 17,650.00 | 18,100.00 | 18,100.00 | 50,297 |
| 2026-06-08 | 18,150.00 | 18,840.00 | 17,760.00 | 17,760.00 | 17,760.00 | 109,507 |
| 2026-06-05 | 18,810.00 | 19,820.00 | 17,400.00 | 19,430.00 | 19,430.00 | 118,231 |
| 2026-06-04 | 19,050.00 | 19,640.00 | 18,750.00 | 18,810.00 | 18,810.00 | 64,153 |
| 2026-06-02 | 19,050.00 | 19,050.00 | 17,830.00 | 18,700.00 | 18,700.00 | 99,275 |
| 2026-06-01 | 20,100.00 | 20,350.00 | 18,900.00 | 19,230.00 | 19,230.00 | 151,307 |
| 2026-05-29 | 20,900.00 | 21,200.00 | 19,900.00 | 20,550.00 | 20,550.00 | 125,383 |
| 2026-05-28 | 21,750.00 | 21,750.00 | 19,610.00 | 21,400.00 | 21,400.00 | 188,824 |
| 2026-05-27 | 20,850.00 | 21,850.00 | 20,000.00 | 21,650.00 | 21,650.00 | 244,810 |
| 2026-05-26 | 21,800.00 | 22,000.00 | 20,800.00 | 21,150.00 | 21,150.00 | 139,557 |
| 2026-05-22 | 19,890.00 | 21,700.00 | 19,870.00 | 21,500.00 | 21,500.00 | 232,325 |
| 2026-05-21 | 20,150.00 | 20,300.00 | 19,520.00 | 19,900.00 | 19,900.00 | 110,480 |
| 2026-05-20 | 19,680.00 | 20,300.00 | 19,040.00 | 19,740.00 | 19,740.00 | 99,568 |
| 2026-05-19 | 20,450.00 | 21,300.00 | 19,110.00 | 19,970.00 | 19,970.00 | 151,350 |
| 2026-05-18 | 20,500.00 | 20,550.00 | 19,110.00 | 20,200.00 | 20,200.00 | 114,617 |
| 2026-05-15 | 21,100.00 | 21,100.00 | 19,800.00 | 20,900.00 | 20,900.00 | 278,375 |
| 2026-05-14 | 21,300.00 | 21,300.00 | 19,700.00 | 20,700.00 | 20,700.00 | 288,295 |
| 2026-05-13 | 20,500.00 | 21,600.00 | 20,000.00 | 21,450.00 | 21,450.00 | 262,603 |
| 2026-05-12 | 19,970.00 | 20,700.00 | 18,010.00 | 20,400.00 | 20,400.00 | 299,253 |
| 2026-05-11 | 19,410.00 | 20,750.00 | 19,330.00 | 19,960.00 | 19,960.00 | 336,990 |
| 2026-05-08 | 19,160.00 | 19,160.00 | 18,580.00 | 18,800.00 | 18,800.00 | 84,073 |
| 2026-05-07 | 19,170.00 | 19,500.00 | 18,520.00 | 19,200.00 | 19,200.00 | 113,399 |
| 2026-05-06 | 19,750.00 | 19,830.00 | 19,020.00 | 19,090.00 | 19,090.00 | 113,240 |
| 2026-05-04 | 20,950.00 | 21,000.00 | 19,240.00 | 19,610.00 | 19,610.00 | 320,246 |
| 2026-04-30 | 20,700.00 | 21,000.00 | 20,300.00 | 20,950.00 | 20,950.00 | 179,969 |
| 2026-04-29 | 21,000.00 | 21,300.00 | 19,910.00 | 20,550.00 | 20,550.00 | 191,982 |
| 2026-04-28 | 19,950.00 | 21,550.00 | 19,480.00 | 21,000.00 | 21,000.00 | 420,163 |
| 2026-04-27 | 20,600.00 | 20,750.00 | 19,620.00 | 20,000.00 | 20,000.00 | 272,337 |
| 2026-04-24 | 18,870.00 | 20,000.00 | 18,730.00 | 19,920.00 | 19,920.00 | 606,880 |
| 2026-04-23 | 18,790.00 | 18,870.00 | 17,880.00 | 18,500.00 | 18,500.00 | 225,643 |
| 2026-04-22 | 17,770.00 | 19,410.00 | 17,640.00 | 18,900.00 | 18,900.00 | 429,958 |
| 2026-04-21 | 17,180.00 | 18,050.00 | 16,810.00 | 17,970.00 | 17,970.00 | 207,796 |
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.