Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,780.00 | 5,830.00 | 5,650.00 | 5,770.00 | 5,137.77 | 41,464 |
| 2022-02-16 | 5,940.00 | 5,940.00 | 5,680.00 | 5,720.00 | 5,093.24 | 124,416 |
| 2022-02-15 | 5,800.00 | 5,950.00 | 5,740.00 | 5,800.00 | 5,164.48 | 146,366 |
| 2022-02-14 | 5,710.00 | 5,870.00 | 5,680.00 | 5,860.00 | 5,217.90 | 232,281 |
| 2022-02-11 | 5,900.00 | 5,910.00 | 5,750.00 | 5,860.00 | 5,217.90 | 77,978 |
| 2022-02-10 | 5,970.00 | 6,040.00 | 5,800.00 | 5,880.00 | 5,235.71 | 101,372 |
| 2022-02-09 | 6,120.00 | 6,120.00 | 5,940.00 | 6,050.00 | 5,387.08 | 76,585 |
| 2022-02-08 | 6,400.00 | 6,400.00 | 5,940.00 | 6,030.00 | 5,369.28 | 104,480 |
| 2022-02-07 | 6,350.00 | 6,400.00 | 6,130.00 | 6,380.00 | 5,680.93 | 102,248 |
| 2022-02-04 | 6,250.00 | 6,410.00 | 6,060.00 | 6,380.00 | 5,680.93 | 144,608 |
| 2022-02-03 | 6,370.00 | 6,370.00 | 6,090.00 | 6,250.00 | 5,565.17 | 69,037 |
| 2022-01-28 | 6,360.00 | 6,410.00 | 5,890.00 | 6,250.00 | 5,565.17 | 147,518 |
| 2022-01-27 | 6,240.00 | 6,340.00 | 6,050.00 | 6,220.00 | 5,538.46 | 90,809 |
| 2022-01-26 | 5,970.00 | 6,440.00 | 5,940.00 | 6,240.00 | 5,556.27 | 246,813 |
| 2022-01-25 | 6,310.00 | 6,320.00 | 5,980.00 | 5,980.00 | 5,324.75 | 262,666 |
| 2022-01-24 | 6,200.00 | 6,260.00 | 5,830.00 | 6,260.00 | 5,574.07 | 149,336 |
| 2022-01-21 | 6,320.00 | 6,350.00 | 6,100.00 | 6,320.00 | 5,627.50 | 79,532 |
| 2022-01-20 | 6,340.00 | 6,450.00 | 6,100.00 | 6,390.00 | 5,689.83 | 199,013 |
| 2022-01-19 | 6,300.00 | 6,470.00 | 6,280.00 | 6,410.00 | 5,707.64 | 128,445 |
| 2022-01-18 | 6,250.00 | 6,640.00 | 6,170.00 | 6,430.00 | 5,725.45 | 563,271 |
| 2022-01-17 | 6,150.00 | 6,400.00 | 6,020.00 | 6,250.00 | 5,565.17 | 969,024 |
| 2022-01-14 | 5,660.00 | 6,760.00 | 5,610.00 | 5,980.00 | 5,324.75 | 4,150,020 |
| 2022-01-13 | 5,660.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,039.82 | 23,445 |
| 2022-01-12 | 5,530.00 | 5,710.00 | 5,450.00 | 5,690.00 | 5,066.53 | 38,260 |
| 2022-01-11 | 5,580.00 | 5,660.00 | 5,430.00 | 5,450.00 | 4,852.83 | 26,952 |
| 2022-01-10 | 5,670.00 | 5,680.00 | 5,600.00 | 5,630.00 | 5,013.11 | 24,815 |
| 2022-01-07 | 5,510.00 | 5,670.00 | 5,510.00 | 5,640.00 | 5,022.01 | 30,433 |
| 2022-01-06 | 5,400.00 | 5,650.00 | 5,390.00 | 5,590.00 | 4,977.49 | 54,367 |
| 2022-01-05 | 5,420.00 | 5,560.00 | 5,370.00 | 5,510.00 | 4,906.25 | 52,434 |
| 2022-01-04 | 5,240.00 | 5,440.00 | 5,170.00 | 5,440.00 | 4,843.92 | 51,335 |
| 2022-01-03 | 5,090.00 | 5,220.00 | 5,060.00 | 5,200.00 | 4,630.22 | 23,505 |
| 2021-12-30 | 5,030.00 | 5,180.00 | 5,010.00 | 5,070.00 | 4,514.47 | 22,313 |
| 2021-12-29 | 5,230.00 | 5,230.00 | 5,060.00 | 5,060.00 | 4,505.56 | 21,134 |
| 2021-12-28 | 5,060.00 | 5,220.00 | 5,020.00 | 5,200.00 | 4,541.18 | 36,643 |
| 2021-12-27 | 5,070.00 | 5,120.00 | 5,000.00 | 5,060.00 | 4,418.92 | 28,462 |
| 2021-12-24 | 4,960.00 | 5,050.00 | 4,930.00 | 5,030.00 | 4,392.72 | 17,459 |
| 2021-12-23 | 5,000.00 | 5,000.00 | 4,910.00 | 4,910.00 | 4,287.92 | 17,756 |
| 2021-12-22 | 5,010.00 | 5,010.00 | 4,920.00 | 4,950.00 | 4,322.85 | 16,146 |
| 2021-12-21 | 4,960.00 | 5,040.00 | 4,895.00 | 4,955.00 | 4,327.22 | 21,655 |
| 2021-12-20 | 5,090.00 | 5,090.00 | 4,955.00 | 4,990.00 | 4,357.79 | 28,070 |
| 2021-12-17 | 4,955.00 | 5,110.00 | 4,920.00 | 5,090.00 | 4,445.12 | 39,106 |
| 2021-12-16 | 4,940.00 | 5,030.00 | 4,860.00 | 4,950.00 | 4,322.85 | 18,513 |
| 2021-12-15 | 4,935.00 | 5,000.00 | 4,885.00 | 4,940.00 | 4,314.12 | 18,550 |
| 2021-12-14 | 4,905.00 | 4,955.00 | 4,870.00 | 4,935.00 | 4,309.75 | 20,141 |
| 2021-12-13 | 5,090.00 | 5,100.00 | 4,900.00 | 4,955.00 | 4,327.22 | 31,162 |
| 2021-12-10 | 5,010.00 | 5,060.00 | 4,980.00 | 5,010.00 | 4,375.25 | 17,268 |
| 2021-12-09 | 4,995.00 | 5,030.00 | 4,980.00 | 5,010.00 | 4,375.25 | 12,199 |
| 2021-12-08 | 5,130.00 | 5,130.00 | 4,990.00 | 5,000.00 | 4,366.52 | 16,847 |
| 2021-12-07 | 5,090.00 | 5,150.00 | 4,990.00 | 5,030.00 | 4,392.72 | 17,494 |
| 2021-12-06 | 5,150.00 | 5,150.00 | 4,920.00 | 5,020.00 | 4,383.98 | 10,838 |
| 2021-12-03 | 5,050.00 | 5,180.00 | 4,950.00 | 5,090.00 | 4,445.12 | 17,171 |
| 2021-12-02 | 4,805.00 | 5,050.00 | 4,785.00 | 5,050.00 | 4,410.18 | 21,731 |
| 2021-12-01 | 4,650.00 | 4,920.00 | 4,650.00 | 4,850.00 | 4,235.52 | 45,915 |
| 2021-11-30 | 4,965.00 | 5,060.00 | 4,650.00 | 4,650.00 | 4,060.86 | 78,069 |
| 2021-11-29 | 5,110.00 | 5,110.00 | 4,730.00 | 5,020.00 | 4,383.98 | 43,505 |
| 2021-11-26 | 5,270.00 | 5,290.00 | 5,110.00 | 5,140.00 | 4,488.78 | 43,535 |
| 2021-11-25 | 5,190.00 | 5,300.00 | 5,160.00 | 5,300.00 | 4,628.51 | 37,430 |
| 2021-11-24 | 5,170.00 | 5,250.00 | 5,120.00 | 5,190.00 | 4,532.45 | 55,038 |
| 2021-11-23 | 5,210.00 | 5,250.00 | 5,000.00 | 5,250.00 | 4,584.84 | 67,917 |
| 2021-11-22 | 5,410.00 | 5,420.00 | 5,100.00 | 5,110.00 | 4,462.58 | 78,555 |
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.