Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 16,650.00 | 17,260.00 | 16,210.00 | 17,100.00 | 17,100.00 | 135,934 |
| 2026-04-16 | 16,850.00 | 16,850.00 | 16,370.00 | 16,590.00 | 16,590.00 | 52,825 |
| 2026-04-15 | 16,590.00 | 16,860.00 | 15,810.00 | 16,680.00 | 16,680.00 | 138,532 |
| 2026-04-14 | 15,700.00 | 16,490.00 | 15,650.00 | 16,370.00 | 16,370.00 | 130,106 |
| 2026-04-13 | 15,150.00 | 15,890.00 | 15,130.00 | 15,400.00 | 15,400.00 | 30,528 |
| 2026-04-10 | 15,280.00 | 15,700.00 | 15,280.00 | 15,550.00 | 15,550.00 | 28,090 |
| 2026-04-09 | 15,460.00 | 15,510.00 | 15,130.00 | 15,170.00 | 15,170.00 | 13,308 |
| 2026-04-08 | 15,170.00 | 15,500.00 | 15,110.00 | 15,460.00 | 15,460.00 | 38,468 |
| 2026-04-07 | 15,020.00 | 15,130.00 | 14,650.00 | 14,750.00 | 14,750.00 | 23,406 |
| 2026-04-06 | 15,360.00 | 15,360.00 | 14,860.00 | 14,960.00 | 14,960.00 | 39,620 |
| 2026-04-03 | 14,830.00 | 15,730.00 | 14,830.00 | 15,360.00 | 15,360.00 | 70,751 |
| 2026-04-02 | 15,340.00 | 15,510.00 | 14,450.00 | 14,520.00 | 14,520.00 | 60,303 |
| 2026-04-01 | 14,670.00 | 15,320.00 | 14,640.00 | 15,270.00 | 15,270.00 | 53,269 |
| 2026-03-31 | 14,800.00 | 14,820.00 | 14,310.00 | 14,320.00 | 14,320.00 | 41,956 |
| 2026-03-30 | 14,690.00 | 14,970.00 | 14,390.00 | 14,620.00 | 14,620.00 | 53,049 |
| 2026-03-27 | 15,110.00 | 15,320.00 | 14,680.00 | 15,230.00 | 15,230.00 | 66,034 |
| 2026-03-26 | 15,720.00 | 15,860.00 | 15,210.00 | 15,250.00 | 15,250.00 | 48,173 |
| 2026-03-25 | 15,830.00 | 15,950.00 | 15,450.00 | 15,670.00 | 15,670.00 | 56,847 |
| 2026-03-24 | 15,910.00 | 16,070.00 | 15,370.00 | 15,830.00 | 15,830.00 | 54,335 |
| 2026-03-23 | 16,040.00 | 16,050.00 | 15,450.00 | 15,660.00 | 15,660.00 | 66,936 |
| 2026-03-20 | 15,930.00 | 16,620.00 | 15,890.00 | 16,240.00 | 16,240.00 | 74,730 |
| 2026-03-19 | 16,070.00 | 16,130.00 | 15,850.00 | 15,920.00 | 15,920.00 | 51,095 |
| 2026-03-18 | 16,300.00 | 16,530.00 | 15,960.00 | 16,180.00 | 16,180.00 | 84,466 |
| 2026-03-17 | 16,190.00 | 16,190.00 | 15,810.00 | 15,820.00 | 15,820.00 | 31,561 |
| 2026-03-16 | 16,420.00 | 16,720.00 | 15,800.00 | 16,040.00 | 16,040.00 | 81,482 |
| 2026-03-13 | 16,160.00 | 16,420.00 | 15,940.00 | 16,250.00 | 16,250.00 | 81,850 |
| 2026-03-12 | 15,950.00 | 16,380.00 | 15,590.00 | 16,160.00 | 16,160.00 | 71,230 |
| 2026-03-11 | 15,700.00 | 16,320.00 | 15,700.00 | 15,950.00 | 15,950.00 | 89,875 |
| 2026-03-10 | 15,130.00 | 15,690.00 | 15,090.00 | 15,690.00 | 15,690.00 | 75,546 |
| 2026-03-09 | 13,870.00 | 14,770.00 | 13,800.00 | 14,600.00 | 14,600.00 | 63,181 |
| 2026-03-06 | 14,170.00 | 14,780.00 | 14,040.00 | 14,570.00 | 14,570.00 | 38,001 |
| 2026-03-05 | 13,760.00 | 14,880.00 | 13,660.00 | 14,680.00 | 14,680.00 | 107,379 |
| 2026-03-04 | 14,500.00 | 15,190.00 | 13,100.00 | 13,160.00 | 13,160.00 | 165,617 |
| 2026-03-03 | 15,880.00 | 16,210.00 | 15,200.00 | 15,200.00 | 15,200.00 | 137,474 |
| 2026-02-27 | 15,800.00 | 15,950.00 | 15,120.00 | 15,520.00 | 15,520.00 | 52,441 |
| 2026-02-26 | 16,100.00 | 16,190.00 | 15,640.00 | 15,670.00 | 15,670.00 | 63,490 |
| 2026-02-25 | 16,250.00 | 16,260.00 | 16,070.00 | 16,110.00 | 16,110.00 | 43,518 |
| 2026-02-24 | 16,370.00 | 16,370.00 | 16,000.00 | 16,150.00 | 16,150.00 | 65,746 |
| 2026-02-23 | 16,790.00 | 16,800.00 | 16,190.00 | 16,520.00 | 16,520.00 | 68,203 |
| 2026-02-20 | 16,500.00 | 16,590.00 | 16,180.00 | 16,520.00 | 16,520.00 | 124,664 |
| 2026-02-19 | 15,550.00 | 16,330.00 | 15,540.00 | 16,130.00 | 16,130.00 | 143,146 |
| 2026-02-13 | 14,950.00 | 15,310.00 | 14,900.00 | 15,010.00 | 15,010.00 | 38,561 |
| 2026-02-12 | 15,280.00 | 15,400.00 | 15,010.00 | 15,110.00 | 15,110.00 | 29,027 |
| 2026-02-11 | 15,030.00 | 15,160.00 | 14,920.00 | 15,130.00 | 15,130.00 | 41,915 |
| 2026-02-10 | 15,100.00 | 15,280.00 | 14,840.00 | 15,020.00 | 15,020.00 | 71,310 |
| 2026-02-09 | 14,850.00 | 15,200.00 | 14,850.00 | 15,120.00 | 15,120.00 | 44,775 |
| 2026-02-06 | 15,000.00 | 15,100.00 | 14,320.00 | 14,640.00 | 14,640.00 | 93,249 |
| 2026-02-05 | 15,860.00 | 15,870.00 | 15,150.00 | 15,150.00 | 15,150.00 | 58,842 |
| 2026-02-04 | 15,860.00 | 15,980.00 | 15,580.00 | 15,820.00 | 15,820.00 | 74,654 |
| 2026-02-03 | 15,450.00 | 15,700.00 | 15,200.00 | 15,660.00 | 15,660.00 | 104,879 |
| 2026-02-02 | 15,940.00 | 16,090.00 | 15,080.00 | 15,320.00 | 15,320.00 | 104,773 |
| 2026-01-30 | 16,350.00 | 16,590.00 | 15,850.00 | 15,940.00 | 15,940.00 | 123,404 |
| 2026-01-29 | 16,250.00 | 16,340.00 | 15,900.00 | 16,300.00 | 16,300.00 | 98,337 |
| 2026-01-28 | 16,400.00 | 16,570.00 | 16,180.00 | 16,250.00 | 16,250.00 | 115,343 |
| 2026-01-27 | 16,420.00 | 16,770.00 | 16,240.00 | 16,410.00 | 16,410.00 | 94,338 |
| 2026-01-26 | 16,360.00 | 16,500.00 | 16,100.00 | 16,360.00 | 16,360.00 | 64,937 |
| 2026-01-23 | 16,340.00 | 16,540.00 | 15,640.00 | 16,350.00 | 16,350.00 | 126,399 |
| 2026-01-22 | 16,620.00 | 16,790.00 | 16,180.00 | 16,210.00 | 16,210.00 | 68,900 |
| 2026-01-21 | 16,590.00 | 16,600.00 | 16,100.00 | 16,350.00 | 16,350.00 | 91,909 |
| 2026-01-20 | 16,950.00 | 17,160.00 | 16,440.00 | 16,970.00 | 16,970.00 | 99,341 |
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.