Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,680.00 | 9,740.00 | 9,380.00 | 9,640.00 | 9,471.57 | 45,115 |
| 2025-07-22 | 9,620.00 | 9,920.00 | 9,520.00 | 9,670.00 | 9,501.04 | 138,632 |
| 2025-07-21 | 9,490.00 | 9,550.00 | 9,330.00 | 9,550.00 | 9,383.14 | 64,041 |
| 2025-07-18 | 9,430.00 | 9,610.00 | 9,330.00 | 9,430.00 | 9,265.24 | 44,260 |
| 2025-07-17 | 9,320.00 | 9,600.00 | 9,220.00 | 9,550.00 | 9,383.14 | 136,549 |
| 2025-07-16 | 8,950.00 | 9,380.00 | 8,880.00 | 9,300.00 | 9,137.51 | 160,526 |
| 2025-07-15 | 8,980.00 | 9,030.00 | 8,770.00 | 8,950.00 | 8,793.62 | 88,544 |
| 2025-07-14 | 9,000.00 | 9,090.00 | 8,730.00 | 8,950.00 | 8,793.62 | 84,550 |
| 2025-07-11 | 9,150.00 | 9,150.00 | 8,950.00 | 9,040.00 | 8,882.05 | 51,592 |
| 2025-07-10 | 9,060.00 | 9,180.00 | 8,970.00 | 9,150.00 | 8,990.13 | 69,033 |
| 2025-07-09 | 8,880.00 | 9,140.00 | 8,760.00 | 9,140.00 | 8,980.30 | 98,620 |
| 2025-07-08 | 8,710.00 | 9,050.00 | 8,680.00 | 8,870.00 | 8,715.02 | 122,376 |
| 2025-07-07 | 8,620.00 | 8,820.00 | 8,540.00 | 8,700.00 | 8,547.99 | 88,406 |
| 2025-07-04 | 9,080.00 | 9,180.00 | 8,500.00 | 8,700.00 | 8,547.99 | 189,435 |
| 2025-07-03 | 9,380.00 | 9,770.00 | 9,050.00 | 9,070.00 | 8,911.53 | 579,691 |
| 2025-07-02 | 8,610.00 | 8,690.00 | 8,250.00 | 8,560.00 | 8,410.44 | 214,299 |
| 2025-07-01 | 8,790.00 | 8,950.00 | 8,600.00 | 8,600.00 | 8,449.74 | 93,734 |
| 2025-06-30 | 9,010.00 | 9,100.00 | 8,760.00 | 8,790.00 | 8,636.42 | 92,845 |
| 2025-06-27 | 9,080.00 | 9,090.00 | 8,780.00 | 8,800.00 | 8,646.24 | 60,993 |
| 2025-06-26 | 9,250.00 | 9,250.00 | 8,810.00 | 8,980.00 | 8,823.10 | 100,113 |
| 2025-06-25 | 9,400.00 | 9,470.00 | 9,120.00 | 9,150.00 | 8,990.13 | 392,234 |
| 2025-06-24 | 9,400.00 | 9,580.00 | 9,160.00 | 9,400.00 | 9,235.76 | 81,016 |
| 2025-06-23 | 9,680.00 | 9,680.00 | 9,240.00 | 9,270.00 | 9,108.03 | 83,600 |
| 2025-06-20 | 9,760.00 | 9,800.00 | 9,320.00 | 9,680.00 | 9,510.87 | 95,964 |
| 2025-06-19 | 9,880.00 | 9,890.00 | 9,000.00 | 9,700.00 | 9,530.52 | 83,003 |
| 2025-06-18 | 10,000.00 | 10,230.00 | 9,700.00 | 9,730.00 | 9,559.99 | 78,206 |
| 2025-06-17 | 10,150.00 | 10,250.00 | 9,820.00 | 10,000.00 | 9,825.28 | 103,811 |
| 2025-06-16 | 9,620.00 | 10,220.00 | 9,590.00 | 10,140.00 | 9,962.83 | 234,414 |
| 2025-06-13 | 9,800.00 | 9,890.00 | 9,590.00 | 9,720.00 | 9,550.17 | 108,223 |
| 2025-06-12 | 9,560.00 | 9,950.00 | 9,500.00 | 9,750.00 | 9,579.64 | 187,312 |
| 2025-06-11 | 9,350.00 | 9,660.00 | 9,150.00 | 9,560.00 | 9,392.96 | 109,614 |
| 2025-06-10 | 9,200.00 | 9,460.00 | 9,130.00 | 9,390.00 | 9,225.93 | 112,352 |
| 2025-06-09 | 9,360.00 | 9,430.00 | 9,080.00 | 9,130.00 | 8,970.48 | 89,568 |
| 2025-06-05 | 9,320.00 | 9,430.00 | 9,200.00 | 9,430.00 | 9,265.24 | 63,758 |
| 2025-06-04 | 9,380.00 | 9,380.00 | 9,060.00 | 9,320.00 | 9,157.16 | 68,271 |
| 2025-06-02 | 9,440.00 | 9,500.00 | 9,040.00 | 9,220.00 | 9,058.91 | 86,787 |
| 2025-05-30 | 9,590.00 | 9,610.00 | 9,210.00 | 9,440.00 | 9,275.06 | 60,017 |
| 2025-05-29 | 9,510.00 | 9,910.00 | 9,450.00 | 9,500.00 | 9,334.01 | 77,233 |
| 2025-05-28 | 9,800.00 | 9,800.00 | 9,440.00 | 9,510.00 | 9,343.84 | 104,916 |
| 2025-05-27 | 9,620.00 | 9,830.00 | 9,460.00 | 9,830.00 | 9,658.25 | 177,829 |
| 2025-05-26 | 9,410.00 | 9,690.00 | 9,360.00 | 9,500.00 | 9,334.01 | 83,817 |
| 2025-05-23 | 9,850.00 | 9,850.00 | 9,440.00 | 9,550.00 | 9,383.14 | 70,076 |
| 2025-05-22 | 9,650.00 | 10,090.00 | 9,600.00 | 9,740.00 | 9,569.82 | 160,277 |
| 2025-05-21 | 8,930.00 | 9,740.00 | 8,930.00 | 9,650.00 | 9,481.39 | 160,327 |
| 2025-05-20 | 9,010.00 | 9,150.00 | 8,920.00 | 8,990.00 | 8,832.92 | 73,330 |
| 2025-05-19 | 9,130.00 | 9,190.00 | 8,880.00 | 8,960.00 | 8,803.45 | 110,532 |
| 2025-05-16 | 9,590.00 | 9,750.00 | 9,130.00 | 9,130.00 | 8,970.48 | 95,501 |
| 2025-05-15 | 9,860.00 | 9,900.00 | 8,970.00 | 9,540.00 | 9,373.31 | 296,676 |
| 2025-05-14 | 9,650.00 | 9,880.00 | 9,580.00 | 9,860.00 | 9,687.72 | 63,279 |
| 2025-05-13 | 9,550.00 | 9,690.00 | 9,250.00 | 9,650.00 | 9,481.39 | 58,659 |
| 2025-05-12 | 9,910.00 | 9,990.00 | 9,540.00 | 9,600.00 | 9,432.27 | 82,381 |
| 2025-05-09 | 9,780.00 | 9,930.00 | 9,680.00 | 9,910.00 | 9,736.85 | 82,998 |
| 2025-05-08 | 9,490.00 | 9,900.00 | 9,360.00 | 9,700.00 | 9,530.52 | 211,867 |
| 2025-05-07 | 9,220.00 | 9,470.00 | 9,220.00 | 9,450.00 | 9,284.89 | 45,441 |
| 2025-05-02 | 9,190.00 | 9,320.00 | 9,130.00 | 9,210.00 | 9,049.08 | 28,689 |
| 2025-04-30 | 9,440.00 | 9,450.00 | 9,110.00 | 9,200.00 | 9,039.25 | 44,689 |
| 2025-04-29 | 9,550.00 | 9,550.00 | 9,070.00 | 9,440.00 | 9,275.06 | 64,008 |
| 2025-04-28 | 9,550.00 | 9,550.00 | 9,350.00 | 9,470.00 | 9,304.54 | 73,405 |
| 2025-04-25 | 9,300.00 | 9,470.00 | 9,180.00 | 9,470.00 | 9,304.54 | 106,107 |
| 2025-04-24 | 9,210.00 | 9,300.00 | 8,910.00 | 9,300.00 | 9,137.51 | 316,059 |
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.