Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,350.00 | 6,460.00 | 6,290.00 | 6,390.00 | 6,058.06 | 18,412 |
| 2024-10-24 | 6,460.00 | 6,460.00 | 6,350.00 | 6,400.00 | 6,067.54 | 9,540 |
| 2024-10-23 | 6,380.00 | 6,460.00 | 6,310.00 | 6,450.00 | 6,114.94 | 18,902 |
| 2024-10-22 | 6,440.00 | 6,490.00 | 6,270.00 | 6,380.00 | 6,048.58 | 49,013 |
| 2024-10-21 | 6,470.00 | 6,530.00 | 6,370.00 | 6,440.00 | 6,105.46 | 36,465 |
| 2024-10-18 | 6,650.00 | 6,650.00 | 6,370.00 | 6,420.00 | 6,086.50 | 47,336 |
| 2024-10-17 | 6,530.00 | 6,660.00 | 6,530.00 | 6,600.00 | 6,257.15 | 31,095 |
| 2024-10-16 | 6,600.00 | 6,610.00 | 6,490.00 | 6,540.00 | 6,200.27 | 17,458 |
| 2024-10-15 | 6,480.00 | 6,660.00 | 6,480.00 | 6,610.00 | 6,266.63 | 15,626 |
| 2024-10-14 | 6,470.00 | 6,550.00 | 6,470.00 | 6,480.00 | 6,143.38 | 13,009 |
| 2024-10-11 | 6,720.00 | 6,780.00 | 6,490.00 | 6,490.00 | 6,152.86 | 11,932 |
| 2024-10-10 | 6,750.00 | 6,800.00 | 6,650.00 | 6,720.00 | 6,370.92 | 29,705 |
| 2024-10-08 | 6,780.00 | 6,850.00 | 6,700.00 | 6,740.00 | 6,389.88 | 12,363 |
| 2024-10-07 | 6,640.00 | 6,780.00 | 6,550.00 | 6,780.00 | 6,427.80 | 34,684 |
| 2024-10-04 | 6,570.00 | 6,650.00 | 6,520.00 | 6,570.00 | 6,228.71 | 27,625 |
| 2024-10-02 | 6,560.00 | 6,650.00 | 6,440.00 | 6,570.00 | 6,228.71 | 34,857 |
| 2024-09-30 | 6,600.00 | 6,730.00 | 6,500.00 | 6,560.00 | 6,219.23 | 24,176 |
| 2024-09-27 | 6,850.00 | 6,850.00 | 6,560.00 | 6,560.00 | 6,219.23 | 67,094 |
| 2024-09-26 | 6,790.00 | 6,890.00 | 6,580.00 | 6,820.00 | 6,465.72 | 43,414 |
| 2024-09-25 | 6,620.00 | 6,820.00 | 6,570.00 | 6,700.00 | 6,351.96 | 36,554 |
| 2024-09-24 | 6,610.00 | 6,670.00 | 6,460.00 | 6,560.00 | 6,219.23 | 39,862 |
| 2024-09-23 | 6,740.00 | 6,740.00 | 6,460.00 | 6,670.00 | 6,323.51 | 23,359 |
| 2024-09-20 | 6,680.00 | 6,750.00 | 6,640.00 | 6,680.00 | 6,332.99 | 16,972 |
| 2024-09-19 | 6,540.00 | 6,680.00 | 6,480.00 | 6,680.00 | 6,332.99 | 26,027 |
| 2024-09-13 | 6,450.00 | 6,570.00 | 6,400.00 | 6,500.00 | 6,162.34 | 15,966 |
| 2024-09-12 | 6,200.00 | 6,450.00 | 6,200.00 | 6,450.00 | 6,114.94 | 28,860 |
| 2024-09-11 | 6,200.00 | 6,370.00 | 6,120.00 | 6,190.00 | 5,868.45 | 11,920 |
| 2024-09-10 | 6,300.00 | 6,340.00 | 6,200.00 | 6,200.00 | 5,877.93 | 20,538 |
| 2024-09-09 | 6,050.00 | 6,290.00 | 6,050.00 | 6,290.00 | 5,963.25 | 31,559 |
| 2024-09-06 | 6,260.00 | 6,270.00 | 6,050.00 | 6,190.00 | 5,868.45 | 37,547 |
| 2024-09-05 | 6,490.00 | 6,490.00 | 6,090.00 | 6,260.00 | 5,934.81 | 65,425 |
| 2024-09-04 | 6,570.00 | 6,570.00 | 6,240.00 | 6,310.00 | 5,982.21 | 174,287 |
| 2024-09-03 | 6,700.00 | 6,760.00 | 6,660.00 | 6,760.00 | 6,408.84 | 14,726 |
| 2024-09-02 | 6,840.00 | 6,890.00 | 6,590.00 | 6,700.00 | 6,351.96 | 52,077 |
| 2024-08-30 | 6,570.00 | 6,850.00 | 6,570.00 | 6,840.00 | 6,484.68 | 55,228 |
| 2024-08-29 | 6,700.00 | 6,820.00 | 6,570.00 | 6,570.00 | 6,228.71 | 34,309 |
| 2024-08-28 | 7,110.00 | 7,120.00 | 6,700.00 | 6,730.00 | 6,380.40 | 34,341 |
| 2024-08-27 | 6,830.00 | 6,900.00 | 6,760.00 | 6,830.00 | 6,475.20 | 29,067 |
| 2024-08-26 | 6,970.00 | 7,070.00 | 6,760.00 | 6,830.00 | 6,475.20 | 76,869 |
| 2024-08-23 | 7,110.00 | 7,150.00 | 7,000.00 | 7,050.00 | 6,683.77 | 36,339 |
| 2024-08-22 | 7,500.00 | 7,510.00 | 7,070.00 | 7,180.00 | 6,807.02 | 144,956 |
| 2024-08-21 | 7,490.00 | 7,510.00 | 7,280.00 | 7,500.00 | 7,110.40 | 48,405 |
| 2024-08-20 | 7,480.00 | 7,520.00 | 7,310.00 | 7,460.00 | 7,072.48 | 40,914 |
| 2024-08-19 | 7,550.00 | 7,690.00 | 7,330.00 | 7,400.00 | 7,015.59 | 40,110 |
| 2024-08-16 | 7,360.00 | 7,760.00 | 7,360.00 | 7,550.00 | 7,157.80 | 143,775 |
| 2024-08-14 | 7,180.00 | 7,280.00 | 7,000.00 | 7,280.00 | 6,901.83 | 43,491 |
| 2024-08-13 | 7,190.00 | 7,290.00 | 6,950.00 | 7,160.00 | 6,788.06 | 69,729 |
| 2024-08-12 | 7,600.00 | 7,600.00 | 7,120.00 | 7,180.00 | 6,807.02 | 60,070 |
| 2024-08-09 | 7,250.00 | 7,550.00 | 7,220.00 | 7,420.00 | 7,034.55 | 80,728 |
| 2024-08-08 | 6,900.00 | 7,240.00 | 6,850.00 | 7,120.00 | 6,750.14 | 57,170 |
| 2024-08-07 | 6,790.00 | 7,090.00 | 6,790.00 | 7,020.00 | 6,655.33 | 79,778 |
| 2024-08-06 | 6,460.00 | 6,930.00 | 6,460.00 | 6,780.00 | 6,427.80 | 202,612 |
| 2024-08-05 | 7,200.00 | 7,220.00 | 6,300.00 | 6,630.00 | 6,285.59 | 283,881 |
| 2024-08-02 | 7,740.00 | 8,240.00 | 7,400.00 | 7,440.00 | 7,053.51 | 224,311 |
| 2024-08-01 | 7,880.00 | 8,080.00 | 7,780.00 | 7,910.00 | 7,499.10 | 86,262 |
| 2024-07-31 | 7,750.00 | 8,200.00 | 7,710.00 | 7,900.00 | 7,489.62 | 302,619 |
| 2024-07-30 | 7,700.00 | 7,950.00 | 7,550.00 | 7,750.00 | 7,347.41 | 89,372 |
| 2024-07-29 | 7,610.00 | 8,000.00 | 7,520.00 | 7,780.00 | 7,375.85 | 312,654 |
| 2024-07-26 | 7,200.00 | 7,620.00 | 7,130.00 | 7,450.00 | 7,062.99 | 119,408 |
| 2024-07-25 | 7,170.00 | 7,290.00 | 7,050.00 | 7,120.00 | 6,750.14 | 51,585 |
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.