Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,100.00 | 9,200.00 | 8,850.00 | 9,000.00 | 8,842.75 | 119,231 |
| 2025-01-21 | 8,680.00 | 9,080.00 | 8,630.00 | 9,040.00 | 8,882.05 | 131,768 |
| 2025-01-20 | 8,770.00 | 8,870.00 | 8,630.00 | 8,710.00 | 8,557.82 | 49,213 |
| 2025-01-17 | 8,570.00 | 8,790.00 | 8,410.00 | 8,780.00 | 8,626.59 | 104,616 |
| 2025-01-16 | 8,730.00 | 8,750.00 | 8,200.00 | 8,580.00 | 8,430.09 | 159,872 |
| 2025-01-15 | 8,500.00 | 8,940.00 | 8,440.00 | 8,670.00 | 8,518.51 | 204,416 |
| 2025-01-14 | 8,130.00 | 8,550.00 | 8,130.00 | 8,430.00 | 8,282.71 | 144,554 |
| 2025-01-13 | 8,310.00 | 8,310.00 | 8,000.00 | 8,160.00 | 8,017.43 | 73,500 |
| 2025-01-10 | 8,260.00 | 8,410.00 | 8,170.00 | 8,310.00 | 8,164.80 | 72,608 |
| 2025-01-09 | 8,470.00 | 8,470.00 | 8,160.00 | 8,310.00 | 8,164.80 | 61,794 |
| 2025-01-08 | 8,320.00 | 8,410.00 | 8,200.00 | 8,410.00 | 8,263.06 | 82,463 |
| 2025-01-07 | 8,190.00 | 8,430.00 | 8,170.00 | 8,290.00 | 8,145.15 | 74,041 |
| 2025-01-06 | 8,170.00 | 8,240.00 | 8,070.00 | 8,190.00 | 8,046.90 | 50,755 |
| 2025-01-03 | 8,250.00 | 8,420.00 | 8,000.00 | 8,210.00 | 8,066.55 | 101,412 |
| 2025-01-02 | 8,150.00 | 8,390.00 | 8,080.00 | 8,340.00 | 8,194.28 | 68,565 |
| 2024-12-30 | 8,120.00 | 8,260.00 | 8,040.00 | 8,150.00 | 8,007.60 | 68,633 |
| 2024-12-27 | 8,540.00 | 8,540.00 | 8,080.00 | 8,180.00 | 8,037.08 | 149,941 |
| 2024-12-26 | 8,350.00 | 8,700.00 | 8,230.00 | 8,550.00 | 8,105.85 | 186,838 |
| 2024-12-24 | 8,200.00 | 8,420.00 | 8,080.00 | 8,260.00 | 7,830.92 | 93,919 |
| 2024-12-23 | 8,050.00 | 8,420.00 | 7,960.00 | 8,220.00 | 7,793.00 | 189,745 |
| 2024-12-20 | 7,990.00 | 7,990.00 | 7,750.00 | 7,850.00 | 7,442.22 | 63,706 |
| 2024-12-19 | 7,610.00 | 8,000.00 | 7,510.00 | 7,930.00 | 7,518.06 | 97,413 |
| 2024-12-18 | 7,860.00 | 8,070.00 | 7,720.00 | 7,730.00 | 7,328.45 | 81,317 |
| 2024-12-17 | 7,780.00 | 7,950.00 | 7,740.00 | 7,860.00 | 7,451.70 | 69,874 |
| 2024-12-16 | 7,830.00 | 7,840.00 | 7,650.00 | 7,750.00 | 7,347.41 | 37,438 |
| 2024-12-13 | 7,770.00 | 7,790.00 | 7,630.00 | 7,760.00 | 7,356.89 | 37,346 |
| 2024-12-12 | 7,740.00 | 7,810.00 | 7,670.00 | 7,700.00 | 7,300.01 | 58,800 |
| 2024-12-11 | 7,450.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,300.01 | 53,994 |
| 2024-12-10 | 7,050.00 | 7,510.00 | 7,050.00 | 7,450.00 | 7,062.99 | 51,477 |
| 2024-12-09 | 7,060.00 | 7,200.00 | 7,010.00 | 7,050.00 | 6,683.77 | 41,257 |
| 2024-12-06 | 7,160.00 | 7,380.00 | 6,930.00 | 7,280.00 | 6,901.83 | 112,145 |
| 2024-12-05 | 7,430.00 | 7,450.00 | 7,150.00 | 7,170.00 | 6,797.54 | 41,861 |
| 2024-12-04 | 7,400.00 | 7,590.00 | 7,240.00 | 7,460.00 | 7,072.48 | 49,687 |
| 2024-12-03 | 7,470.00 | 7,630.00 | 7,450.00 | 7,590.00 | 7,195.72 | 54,244 |
| 2024-12-02 | 7,540.00 | 7,770.00 | 7,370.00 | 7,470.00 | 7,081.96 | 69,205 |
| 2024-11-29 | 7,430.00 | 7,630.00 | 7,250.00 | 7,590.00 | 7,195.72 | 62,049 |
| 2024-11-28 | 7,520.00 | 7,620.00 | 7,350.00 | 7,430.00 | 7,044.03 | 65,816 |
| 2024-11-27 | 7,780.00 | 7,790.00 | 7,510.00 | 7,520.00 | 7,129.36 | 92,103 |
| 2024-11-26 | 7,650.00 | 7,750.00 | 7,500.00 | 7,750.00 | 7,347.41 | 75,942 |
| 2024-11-25 | 7,220.00 | 7,780.00 | 7,220.00 | 7,670.00 | 7,271.57 | 301,573 |
| 2024-11-22 | 6,900.00 | 7,280.00 | 6,900.00 | 7,210.00 | 6,835.46 | 104,136 |
| 2024-11-21 | 7,200.00 | 7,240.00 | 6,800.00 | 6,860.00 | 6,503.64 | 90,704 |
| 2024-11-20 | 7,110.00 | 7,300.00 | 7,110.00 | 7,170.00 | 6,797.54 | 111,278 |
| 2024-11-19 | 7,170.00 | 7,240.00 | 7,050.00 | 7,120.00 | 6,750.14 | 65,576 |
| 2024-11-18 | 7,060.00 | 7,180.00 | 7,020.00 | 7,140.00 | 6,769.10 | 64,354 |
| 2024-11-15 | 6,990.00 | 7,090.00 | 6,810.00 | 7,090.00 | 6,721.70 | 95,621 |
| 2024-11-14 | 6,960.00 | 7,090.00 | 6,910.00 | 6,930.00 | 6,570.01 | 82,358 |
| 2024-11-13 | 7,150.00 | 7,180.00 | 6,700.00 | 6,910.00 | 6,551.05 | 103,681 |
| 2024-11-12 | 6,960.00 | 7,190.00 | 6,820.00 | 6,970.00 | 6,607.93 | 154,806 |
| 2024-11-11 | 6,900.00 | 7,230.00 | 6,890.00 | 6,930.00 | 6,570.01 | 150,817 |
| 2024-11-08 | 6,930.00 | 6,990.00 | 6,750.00 | 6,900.00 | 6,541.57 | 125,079 |
| 2024-11-07 | 6,560.00 | 7,910.00 | 6,530.00 | 6,990.00 | 6,626.89 | 1,214,140 |
| 2024-11-06 | 6,360.00 | 6,640.00 | 6,350.00 | 6,570.00 | 6,228.71 | 41,195 |
| 2024-11-05 | 6,430.00 | 6,430.00 | 6,320.00 | 6,380.00 | 6,048.58 | 13,002 |
| 2024-11-04 | 6,400.00 | 6,450.00 | 6,300.00 | 6,400.00 | 6,067.54 | 15,764 |
| 2024-11-01 | 6,360.00 | 6,400.00 | 6,290.00 | 6,340.00 | 6,010.66 | 11,355 |
| 2024-10-31 | 6,250.00 | 6,480.00 | 6,240.00 | 6,420.00 | 6,086.50 | 45,715 |
| 2024-10-30 | 6,340.00 | 6,370.00 | 6,270.00 | 6,280.00 | 5,953.77 | 7,874 |
| 2024-10-29 | 6,310.00 | 6,420.00 | 6,260.00 | 6,340.00 | 6,010.66 | 26,618 |
| 2024-10-28 | 6,390.00 | 6,430.00 | 6,250.00 | 6,310.00 | 5,982.21 | 26,365 |
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.