Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 5,450.00 | 5,520.00 | 5,340.00 | 5,380.00 | 4,698.37 | 86,008 |
| 2021-11-18 | 5,430.00 | 5,910.00 | 5,350.00 | 5,400.00 | 4,715.84 | 240,472 |
| 2021-11-17 | 5,540.00 | 5,540.00 | 5,370.00 | 5,490.00 | 4,794.44 | 61,372 |
| 2021-11-16 | 5,480.00 | 5,570.00 | 5,440.00 | 5,540.00 | 4,838.10 | 39,594 |
| 2021-11-15 | 5,580.00 | 5,610.00 | 5,450.00 | 5,520.00 | 4,820.64 | 40,261 |
| 2021-11-12 | 5,340.00 | 5,690.00 | 5,300.00 | 5,580.00 | 4,873.03 | 26,635 |
| 2021-11-11 | 5,400.00 | 5,550.00 | 5,360.00 | 5,390.00 | 4,707.11 | 47,447 |
| 2021-11-10 | 5,720.00 | 5,750.00 | 5,510.00 | 5,520.00 | 4,820.64 | 64,447 |
| 2021-11-09 | 5,820.00 | 5,850.00 | 5,690.00 | 5,780.00 | 5,047.70 | 32,472 |
| 2021-11-08 | 5,700.00 | 5,890.00 | 5,630.00 | 5,790.00 | 5,056.43 | 65,513 |
| 2021-11-05 | 5,830.00 | 5,850.00 | 5,600.00 | 5,740.00 | 5,012.76 | 51,473 |
| 2021-11-04 | 5,950.00 | 6,010.00 | 5,800.00 | 5,830.00 | 5,091.36 | 80,046 |
| 2021-11-03 | 5,960.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,196.16 | 70,030 |
| 2021-11-02 | 5,910.00 | 6,070.00 | 5,890.00 | 5,930.00 | 5,178.69 | 48,968 |
| 2021-11-01 | 6,000.00 | 6,010.00 | 5,790.00 | 5,910.00 | 5,161.22 | 98,856 |
| 2021-10-29 | 6,160.00 | 6,210.00 | 6,000.00 | 6,050.00 | 5,283.49 | 66,906 |
| 2021-10-28 | 6,190.00 | 6,350.00 | 6,100.00 | 6,160.00 | 5,379.55 | 115,335 |
| 2021-10-27 | 6,170.00 | 6,360.00 | 6,080.00 | 6,170.00 | 5,388.28 | 222,034 |
| 2021-10-26 | 5,900.00 | 6,170.00 | 5,900.00 | 6,100.00 | 5,327.15 | 102,492 |
| 2021-10-25 | 5,920.00 | 5,960.00 | 5,850.00 | 5,930.00 | 5,178.69 | 44,767 |
| 2021-10-22 | 5,770.00 | 5,960.00 | 5,740.00 | 5,950.00 | 5,196.16 | 62,777 |
| 2021-10-21 | 5,780.00 | 5,890.00 | 5,740.00 | 5,770.00 | 5,038.96 | 58,104 |
| 2021-10-20 | 5,740.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,065.16 | 59,919 |
← NewerPage 21 of 21 · 1,223 trading days
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.