Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,240.00 | 20,800.00 | 16,230.00 | 20,800.00 | 20,436.58 | 7,926,854 |
| 2025-10-22 | 15,920.00 | 16,040.00 | 15,110.00 | 16,030.00 | 15,749.92 | 483,472 |
| 2025-10-21 | 14,330.00 | 15,870.00 | 14,330.00 | 15,800.00 | 15,523.94 | 915,044 |
| 2025-10-20 | 14,420.00 | 14,700.00 | 14,350.00 | 14,430.00 | 14,177.87 | 154,329 |
| 2025-10-17 | 15,260.00 | 15,500.00 | 14,390.00 | 14,390.00 | 14,138.57 | 232,664 |
| 2025-10-16 | 15,270.00 | 15,650.00 | 15,050.00 | 15,110.00 | 14,845.99 | 295,047 |
| 2025-10-15 | 14,400.00 | 15,170.00 | 14,390.00 | 15,140.00 | 14,875.47 | 150,481 |
| 2025-10-14 | 15,110.00 | 15,120.00 | 14,250.00 | 14,400.00 | 14,148.40 | 263,005 |
| 2025-10-13 | 14,930.00 | 15,730.00 | 14,930.00 | 15,100.00 | 14,836.17 | 289,842 |
| 2025-10-10 | 15,200.00 | 15,220.00 | 14,270.00 | 15,080.00 | 14,816.52 | 324,199 |
| 2025-10-02 | 15,160.00 | 15,300.00 | 14,650.00 | 15,220.00 | 14,954.07 | 216,715 |
| 2025-10-01 | 14,950.00 | 15,180.00 | 14,720.00 | 15,070.00 | 14,806.69 | 204,939 |
| 2025-09-30 | 14,550.00 | 14,950.00 | 14,390.00 | 14,940.00 | 14,678.96 | 211,766 |
| 2025-09-29 | 14,400.00 | 14,630.00 | 14,010.00 | 14,550.00 | 14,295.78 | 121,237 |
| 2025-09-26 | 15,020.00 | 15,030.00 | 14,150.00 | 14,400.00 | 14,148.40 | 375,266 |
| 2025-09-25 | 15,190.00 | 15,450.00 | 14,960.00 | 15,040.00 | 14,777.22 | 252,134 |
| 2025-09-24 | 15,280.00 | 15,470.00 | 14,950.00 | 15,190.00 | 14,924.60 | 293,247 |
| 2025-09-23 | 15,560.00 | 15,800.00 | 15,220.00 | 15,280.00 | 15,013.02 | 269,728 |
| 2025-09-22 | 15,910.00 | 15,920.00 | 15,150.00 | 15,560.00 | 15,288.13 | 405,866 |
| 2025-09-19 | 15,770.00 | 15,915.00 | 15,450.00 | 15,900.00 | 15,622.19 | 330,769 |
| 2025-09-18 | 16,190.00 | 16,260.00 | 15,600.00 | 15,760.00 | 15,484.64 | 433,762 |
| 2025-09-17 | 16,300.00 | 16,390.00 | 15,890.00 | 16,240.00 | 15,956.25 | 339,451 |
| 2025-09-16 | 16,350.00 | 16,630.00 | 15,950.00 | 16,080.00 | 15,799.04 | 513,018 |
| 2025-09-15 | 16,650.00 | 17,100.00 | 16,290.00 | 16,350.00 | 16,064.33 | 897,347 |
| 2025-09-12 | 18,410.00 | 18,410.00 | 16,960.00 | 17,150.00 | 16,850.35 | 915,774 |
| 2025-09-11 | 18,660.00 | 18,740.00 | 17,840.00 | 18,440.00 | 18,117.81 | 855,805 |
| 2025-09-10 | 17,580.00 | 18,710.00 | 17,290.00 | 18,530.00 | 18,206.24 | 1,636,892 |
| 2025-09-09 | 18,510.00 | 19,450.00 | 17,060.00 | 17,560.00 | 17,253.19 | 3,395,560 |
| 2025-09-08 | 15,150.00 | 18,770.00 | 15,130.00 | 18,000.00 | 17,685.50 | 6,729,788 |
| 2025-09-05 | 15,010.00 | 15,020.00 | 14,300.00 | 14,640.00 | 14,384.21 | 322,865 |
| 2025-09-04 | 14,200.00 | 15,850.00 | 14,130.00 | 15,000.00 | 14,737.92 | 1,212,186 |
| 2025-09-03 | 14,020.00 | 14,640.00 | 13,910.00 | 14,150.00 | 13,902.77 | 275,386 |
| 2025-09-02 | 14,230.00 | 14,830.00 | 13,870.00 | 14,010.00 | 13,765.21 | 524,422 |
| 2025-09-01 | 14,500.00 | 14,650.00 | 13,940.00 | 14,080.00 | 13,833.99 | 596,602 |
| 2025-08-29 | 13,340.00 | 14,430.00 | 13,050.00 | 14,150.00 | 13,902.77 | 950,523 |
| 2025-08-28 | 12,740.00 | 13,310.00 | 12,470.00 | 13,150.00 | 12,920.24 | 311,532 |
| 2025-08-27 | 11,930.00 | 12,900.00 | 11,880.00 | 12,890.00 | 12,664.78 | 435,434 |
| 2025-08-26 | 12,370.00 | 12,440.00 | 11,720.00 | 11,930.00 | 11,721.56 | 254,323 |
| 2025-08-25 | 12,360.00 | 12,720.00 | 11,860.00 | 12,150.00 | 11,937.71 | 234,887 |
| 2025-08-22 | 12,320.00 | 12,730.00 | 12,160.00 | 12,350.00 | 12,134.22 | 253,555 |
| 2025-08-21 | 12,010.00 | 12,460.00 | 11,870.00 | 12,230.00 | 12,016.31 | 190,925 |
| 2025-08-20 | 11,710.00 | 12,020.00 | 11,610.00 | 12,010.00 | 11,800.16 | 326,508 |
| 2025-08-19 | 12,670.00 | 12,750.00 | 11,960.00 | 11,990.00 | 11,780.51 | 288,703 |
| 2025-08-18 | 11,800.00 | 13,680.00 | 11,730.00 | 12,670.00 | 12,448.63 | 1,437,305 |
| 2025-08-14 | 12,040.00 | 12,080.00 | 11,220.00 | 11,700.00 | 11,495.57 | 335,175 |
| 2025-08-13 | 12,310.00 | 12,740.00 | 11,780.00 | 12,040.00 | 11,829.63 | 276,603 |
| 2025-08-12 | 11,840.00 | 12,780.00 | 11,840.00 | 12,320.00 | 12,104.74 | 342,205 |
| 2025-08-11 | 12,300.00 | 12,300.00 | 11,770.00 | 11,990.00 | 11,780.51 | 160,515 |
| 2025-08-08 | 11,990.00 | 12,160.00 | 11,720.00 | 12,160.00 | 11,947.54 | 203,683 |
| 2025-08-07 | 11,430.00 | 12,210.00 | 11,220.00 | 12,000.00 | 11,790.33 | 464,453 |
| 2025-08-06 | 11,350.00 | 11,460.00 | 11,110.00 | 11,460.00 | 11,259.77 | 136,944 |
| 2025-08-05 | 11,060.00 | 11,590.00 | 10,940.00 | 11,350.00 | 11,151.69 | 304,829 |
| 2025-08-04 | 10,400.00 | 11,140.00 | 10,260.00 | 11,000.00 | 10,807.80 | 225,658 |
| 2025-08-01 | 10,610.00 | 10,680.00 | 10,010.00 | 10,400.00 | 10,218.29 | 260,238 |
| 2025-07-31 | 10,910.00 | 11,330.00 | 10,510.00 | 10,610.00 | 10,424.62 | 474,355 |
| 2025-07-30 | 11,150.00 | 11,280.00 | 10,750.00 | 10,750.00 | 10,562.17 | 185,322 |
| 2025-07-29 | 10,990.00 | 11,270.00 | 10,730.00 | 11,100.00 | 10,906.06 | 335,498 |
| 2025-07-28 | 10,510.00 | 11,490.00 | 10,300.00 | 10,980.00 | 10,788.15 | 1,340,048 |
| 2025-07-25 | 9,600.00 | 10,140.00 | 9,480.00 | 10,050.00 | 9,874.40 | 254,975 |
| 2025-07-24 | 9,690.00 | 9,740.00 | 9,450.00 | 9,600.00 | 9,432.27 | 61,429 |
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.