Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 16,950.00 | 17,160.00 | 16,440.00 | 16,970.00 | 16,970.00 | 99,341 |
| 2026-01-19 | 17,430.00 | 17,470.00 | 16,810.00 | 16,960.00 | 16,960.00 | 99,964 |
| 2026-01-16 | 17,440.00 | 17,640.00 | 16,950.00 | 17,100.00 | 17,100.00 | 119,490 |
| 2026-01-15 | 17,510.00 | 18,140.00 | 17,260.00 | 17,610.00 | 17,610.00 | 104,564 |
| 2026-01-14 | 17,960.00 | 17,960.00 | 17,270.00 | 17,310.00 | 17,310.00 | 141,987 |
| 2026-01-13 | 18,500.00 | 18,570.00 | 18,050.00 | 18,140.00 | 18,140.00 | 136,830 |
| 2026-01-12 | 18,170.00 | 18,800.00 | 17,910.00 | 18,340.00 | 18,340.00 | 475,353 |
| 2026-01-09 | 16,560.00 | 18,210.00 | 16,350.00 | 17,610.00 | 17,610.00 | 327,048 |
| 2026-01-08 | 16,510.00 | 16,820.00 | 16,370.00 | 16,510.00 | 16,510.00 | 61,833 |
| 2026-01-07 | 16,720.00 | 17,100.00 | 16,210.00 | 16,430.00 | 16,430.00 | 99,590 |
| 2026-01-06 | 16,670.00 | 17,030.00 | 16,480.00 | 16,660.00 | 16,660.00 | 84,309 |
| 2026-01-05 | 16,250.00 | 17,000.00 | 16,010.00 | 16,610.00 | 16,610.00 | 120,953 |
| 2026-01-02 | 17,000.00 | 17,010.00 | 16,240.00 | 16,250.00 | 16,250.00 | 191,726 |
| 2025-12-30 | 17,640.00 | 17,650.00 | 16,740.00 | 17,000.00 | 17,000.00 | 169,243 |
| 2025-12-29 | 17,290.00 | 18,140.00 | 17,230.00 | 17,640.00 | 17,640.00 | 225,380 |
| 2025-12-26 | 17,520.00 | 17,620.00 | 17,160.00 | 17,170.00 | 16,870.00 | 136,905 |
| 2025-12-24 | 17,610.00 | 17,810.00 | 17,400.00 | 17,500.00 | 17,194.23 | 145,715 |
| 2025-12-23 | 18,090.00 | 18,490.00 | 17,550.00 | 17,550.00 | 17,243.36 | 482,267 |
| 2025-12-22 | 17,850.00 | 18,320.00 | 17,610.00 | 17,630.00 | 17,321.96 | 309,368 |
| 2025-12-19 | 17,320.00 | 20,250.00 | 17,140.00 | 17,740.00 | 17,430.04 | 3,240,771 |
| 2025-12-18 | 16,800.00 | 17,480.00 | 16,300.00 | 17,480.00 | 17,174.58 | 186,766 |
| 2025-12-17 | 17,130.00 | 17,180.00 | 16,730.00 | 16,970.00 | 16,673.49 | 105,970 |
| 2025-12-16 | 17,780.00 | 17,780.00 | 17,010.00 | 17,130.00 | 16,830.70 | 207,933 |
| 2025-12-15 | 18,080.00 | 18,080.00 | 17,190.00 | 17,770.00 | 17,459.52 | 130,274 |
| 2025-12-12 | 17,820.00 | 18,180.00 | 17,680.00 | 18,100.00 | 17,783.75 | 331,089 |
| 2025-12-11 | 17,770.00 | 17,840.00 | 17,370.00 | 17,480.00 | 17,174.58 | 229,171 |
| 2025-12-10 | 17,990.00 | 18,150.00 | 17,400.00 | 17,770.00 | 17,459.52 | 261,735 |
| 2025-12-09 | 17,730.00 | 18,150.00 | 17,360.00 | 17,950.00 | 17,636.37 | 436,808 |
| 2025-12-08 | 17,640.00 | 18,340.00 | 17,350.00 | 17,660.00 | 17,351.44 | 932,880 |
| 2025-12-05 | 16,290.00 | 16,910.00 | 16,050.00 | 16,810.00 | 16,516.29 | 255,888 |
| 2025-12-04 | 16,410.00 | 16,640.00 | 16,000.00 | 16,270.00 | 15,985.73 | 142,426 |
| 2025-12-03 | 16,590.00 | 16,870.00 | 15,970.00 | 16,330.00 | 16,044.68 | 233,567 |
| 2025-12-02 | 16,050.00 | 16,950.00 | 16,040.00 | 16,590.00 | 16,300.13 | 296,355 |
| 2025-12-01 | 15,540.00 | 16,465.00 | 15,540.00 | 16,000.00 | 15,720.44 | 298,044 |
| 2025-11-28 | 15,600.00 | 15,830.00 | 15,300.00 | 15,530.00 | 15,258.65 | 122,317 |
| 2025-11-27 | 15,540.00 | 15,910.00 | 15,390.00 | 15,460.00 | 15,189.88 | 105,433 |
| 2025-11-26 | 15,410.00 | 15,600.00 | 15,100.00 | 15,520.00 | 15,248.83 | 96,248 |
| 2025-11-25 | 15,150.00 | 15,550.00 | 15,070.00 | 15,220.00 | 14,954.07 | 101,709 |
| 2025-11-24 | 14,550.00 | 15,300.00 | 14,460.00 | 15,060.00 | 14,796.87 | 170,978 |
| 2025-11-21 | 14,860.00 | 14,940.00 | 14,400.00 | 14,460.00 | 14,207.35 | 154,987 |
| 2025-11-20 | 15,380.00 | 15,630.00 | 15,130.00 | 15,320.00 | 15,052.32 | 190,828 |
| 2025-11-19 | 15,680.00 | 15,680.00 | 14,930.00 | 15,370.00 | 15,101.45 | 206,850 |
| 2025-11-18 | 16,900.00 | 17,150.00 | 15,680.00 | 15,680.00 | 15,406.03 | 334,766 |
| 2025-11-17 | 17,390.00 | 17,540.00 | 16,650.00 | 16,890.00 | 16,594.89 | 414,448 |
| 2025-11-14 | 16,050.00 | 18,600.00 | 16,050.00 | 17,200.00 | 16,899.48 | 1,750,019 |
| 2025-11-13 | 16,060.00 | 16,850.00 | 15,820.00 | 16,690.00 | 16,398.39 | 230,248 |
| 2025-11-12 | 15,560.00 | 16,350.00 | 15,520.00 | 16,180.00 | 15,897.30 | 145,526 |
| 2025-11-11 | 16,090.00 | 16,280.00 | 15,500.00 | 15,620.00 | 15,347.08 | 183,331 |
| 2025-11-10 | 15,690.00 | 16,300.00 | 15,260.00 | 16,010.00 | 15,730.27 | 186,903 |
| 2025-11-07 | 15,340.00 | 15,830.00 | 15,230.00 | 15,560.00 | 15,288.13 | 228,518 |
| 2025-11-06 | 16,230.00 | 16,360.00 | 15,580.00 | 15,700.00 | 15,425.68 | 233,278 |
| 2025-11-05 | 16,520.00 | 16,680.00 | 15,580.00 | 15,990.00 | 15,710.62 | 470,454 |
| 2025-11-04 | 17,800.00 | 17,840.00 | 16,650.00 | 16,850.00 | 16,555.59 | 545,176 |
| 2025-11-03 | 17,370.00 | 18,440.00 | 17,240.00 | 17,800.00 | 17,488.99 | 734,313 |
| 2025-10-31 | 16,900.00 | 19,960.00 | 16,760.00 | 17,870.00 | 17,557.77 | 2,563,217 |
| 2025-10-30 | 18,360.00 | 18,640.00 | 17,160.00 | 17,180.00 | 16,879.83 | 1,129,885 |
| 2025-10-29 | 18,420.00 | 18,420.00 | 17,470.00 | 17,720.00 | 17,410.39 | 1,224,751 |
| 2025-10-28 | 19,530.00 | 19,530.00 | 18,010.00 | 18,200.00 | 17,882.00 | 1,213,930 |
| 2025-10-27 | 19,270.00 | 21,400.00 | 19,000.00 | 19,310.00 | 18,972.61 | 7,054,436 |
| 2025-10-24 | 21,550.00 | 22,150.00 | 18,820.00 | 19,110.00 | 18,776.10 | 8,961,554 |
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.