Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,870.00 | 9,300.00 | 8,790.00 | 9,210.00 | 9,049.08 | 123,634 |
| 2025-04-22 | 8,690.00 | 9,020.00 | 8,670.00 | 8,870.00 | 8,715.02 | 57,381 |
| 2025-04-21 | 8,900.00 | 8,910.00 | 8,590.00 | 8,760.00 | 8,606.94 | 79,315 |
| 2025-04-18 | 8,940.00 | 9,000.00 | 8,720.00 | 8,890.00 | 8,734.67 | 34,086 |
| 2025-04-17 | 8,730.00 | 9,000.00 | 8,730.00 | 8,930.00 | 8,773.97 | 26,075 |
| 2025-04-16 | 9,060.00 | 9,090.00 | 8,770.00 | 8,790.00 | 8,636.42 | 56,298 |
| 2025-04-15 | 8,950.00 | 9,070.00 | 8,760.00 | 9,060.00 | 8,901.70 | 70,515 |
| 2025-04-14 | 8,700.00 | 8,950.00 | 8,600.00 | 8,920.00 | 8,764.15 | 119,041 |
| 2025-04-11 | 8,160.00 | 8,680.00 | 8,160.00 | 8,490.00 | 8,341.66 | 119,027 |
| 2025-04-10 | 7,960.00 | 8,290.00 | 7,890.00 | 8,190.00 | 8,046.90 | 105,268 |
| 2025-04-09 | 7,860.00 | 7,900.00 | 7,570.00 | 7,640.00 | 7,506.51 | 47,969 |
| 2025-04-08 | 7,650.00 | 7,860.00 | 7,600.00 | 7,750.00 | 7,614.59 | 69,447 |
| 2025-04-07 | 7,890.00 | 7,890.00 | 7,460.00 | 7,500.00 | 7,368.96 | 160,242 |
| 2025-04-04 | 8,330.00 | 8,520.00 | 7,970.00 | 8,080.00 | 7,938.82 | 170,560 |
| 2025-04-03 | 8,340.00 | 8,420.00 | 8,230.00 | 8,380.00 | 8,233.58 | 43,286 |
| 2025-04-02 | 8,380.00 | 8,530.00 | 8,300.00 | 8,380.00 | 8,233.58 | 40,345 |
| 2025-04-01 | 8,510.00 | 8,510.00 | 8,220.00 | 8,380.00 | 8,233.58 | 139,183 |
| 2025-03-31 | 8,400.00 | 8,640.00 | 8,230.00 | 8,270.00 | 8,125.50 | 58,984 |
| 2025-03-28 | 8,510.00 | 8,590.00 | 8,300.00 | 8,470.00 | 8,322.01 | 121,760 |
| 2025-03-27 | 8,870.00 | 8,880.00 | 8,560.00 | 8,560.00 | 8,410.44 | 72,594 |
| 2025-03-26 | 8,900.00 | 8,980.00 | 8,770.00 | 8,870.00 | 8,715.02 | 38,103 |
| 2025-03-25 | 8,950.00 | 9,040.00 | 8,750.00 | 9,000.00 | 8,842.75 | 73,785 |
| 2025-03-24 | 9,040.00 | 9,170.00 | 8,960.00 | 9,030.00 | 8,872.22 | 25,746 |
| 2025-03-21 | 9,050.00 | 9,190.00 | 8,930.00 | 9,040.00 | 8,882.05 | 60,869 |
| 2025-03-20 | 9,510.00 | 9,620.00 | 9,070.00 | 9,090.00 | 8,931.18 | 147,483 |
| 2025-03-19 | 9,480.00 | 9,520.00 | 9,330.00 | 9,500.00 | 9,334.01 | 49,611 |
| 2025-03-18 | 9,210.00 | 9,530.00 | 9,180.00 | 9,510.00 | 9,343.84 | 148,642 |
| 2025-03-17 | 9,050.00 | 9,380.00 | 8,990.00 | 9,200.00 | 9,039.25 | 113,863 |
| 2025-03-14 | 9,000.00 | 9,230.00 | 9,000.00 | 9,130.00 | 8,970.48 | 46,383 |
| 2025-03-13 | 9,020.00 | 9,150.00 | 8,960.00 | 8,970.00 | 8,813.27 | 46,392 |
| 2025-03-12 | 8,790.00 | 9,260.00 | 8,710.00 | 9,020.00 | 8,862.40 | 169,108 |
| 2025-03-11 | 8,610.00 | 8,930.00 | 8,610.00 | 8,780.00 | 8,626.59 | 60,759 |
| 2025-03-10 | 8,590.00 | 8,990.00 | 8,520.00 | 8,950.00 | 8,793.62 | 142,296 |
| 2025-03-07 | 8,710.00 | 8,770.00 | 8,540.00 | 8,600.00 | 8,449.74 | 71,673 |
| 2025-03-06 | 9,040.00 | 9,150.00 | 8,730.00 | 8,810.00 | 8,656.07 | 87,488 |
| 2025-03-05 | 8,640.00 | 9,110.00 | 8,470.00 | 9,060.00 | 8,901.70 | 129,750 |
| 2025-03-04 | 8,490.00 | 8,890.00 | 8,420.00 | 8,640.00 | 8,489.04 | 82,600 |
| 2025-02-28 | 8,680.00 | 8,680.00 | 8,390.00 | 8,450.00 | 8,302.36 | 89,592 |
| 2025-02-27 | 8,690.00 | 8,850.00 | 8,640.00 | 8,740.00 | 8,587.29 | 51,170 |
| 2025-02-26 | 8,920.00 | 9,050.00 | 8,670.00 | 8,690.00 | 8,538.17 | 68,942 |
| 2025-02-25 | 8,800.00 | 8,950.00 | 8,630.00 | 8,820.00 | 8,665.89 | 55,050 |
| 2025-02-24 | 8,760.00 | 8,870.00 | 8,550.00 | 8,800.00 | 8,646.24 | 73,024 |
| 2025-02-21 | 8,920.00 | 8,970.00 | 8,560.00 | 8,790.00 | 8,636.42 | 143,603 |
| 2025-02-20 | 9,260.00 | 9,380.00 | 8,750.00 | 8,970.00 | 8,813.27 | 252,250 |
| 2025-02-19 | 9,340.00 | 9,450.00 | 9,180.00 | 9,380.00 | 9,216.11 | 82,297 |
| 2025-02-18 | 9,060.00 | 9,450.00 | 8,990.00 | 9,350.00 | 9,186.63 | 195,822 |
| 2025-02-17 | 8,900.00 | 9,150.00 | 8,850.00 | 9,020.00 | 8,862.40 | 75,155 |
| 2025-02-14 | 9,310.00 | 9,400.00 | 8,780.00 | 8,900.00 | 8,744.50 | 228,515 |
| 2025-02-13 | 9,350.00 | 9,450.00 | 9,230.00 | 9,390.00 | 9,225.93 | 141,926 |
| 2025-02-12 | 8,670.00 | 9,920.00 | 8,640.00 | 9,490.00 | 9,324.19 | 1,201,402 |
| 2025-02-11 | 8,480.00 | 8,670.00 | 8,470.00 | 8,580.00 | 8,430.09 | 69,734 |
| 2025-02-10 | 8,720.00 | 9,060.00 | 8,440.00 | 8,460.00 | 8,312.18 | 169,581 |
| 2025-02-07 | 8,450.00 | 8,780.00 | 8,160.00 | 8,700.00 | 8,547.99 | 168,583 |
| 2025-02-06 | 8,760.00 | 8,790.00 | 8,400.00 | 8,450.00 | 8,302.36 | 386,140 |
| 2025-02-05 | 8,970.00 | 9,050.00 | 8,550.00 | 8,760.00 | 8,606.94 | 102,350 |
| 2025-02-04 | 8,690.00 | 9,040.00 | 8,690.00 | 9,000.00 | 8,842.75 | 57,658 |
| 2025-02-03 | 8,810.00 | 8,900.00 | 8,630.00 | 8,730.00 | 8,577.47 | 61,876 |
| 2025-01-31 | 8,950.00 | 9,150.00 | 8,830.00 | 8,950.00 | 8,793.62 | 91,237 |
| 2025-01-24 | 8,670.00 | 8,970.00 | 8,600.00 | 8,950.00 | 8,793.62 | 52,792 |
| 2025-01-23 | 9,000.00 | 9,130.00 | 8,640.00 | 8,680.00 | 8,528.34 | 140,999 |
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.