Hanla IMS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,710.00 | 16,190.00 | 15,710.00 | 16,090.00 | 16,090.00 | 10,272 |
| 2026-10-16 | 16,210.00 | 16,320.00 | 15,910.00 | 16,050.00 | 16,050.00 | 13,887 |
| 2026-10-15 | 16,390.00 | 16,390.00 | 15,740.00 | 15,780.00 | 15,780.00 | 31,939 |
| 2026-10-14 | 16,110.00 | 17,200.00 | 16,110.00 | 16,750.00 | 16,750.00 | 26,463 |
| 2026-10-13 | 16,500.00 | 16,810.00 | 15,720.00 | 16,260.00 | 16,260.00 | 36,197 |
| 2026-10-12 | 16,750.00 | 16,840.00 | 16,090.00 | 16,680.00 | 16,680.00 | 46,293 |
| 2026-10-08 | 17,130.00 | 17,130.00 | 16,620.00 | 17,050.00 | 17,050.00 | 18,780 |
| 2026-10-07 | 16,810.00 | 17,170.00 | 16,810.00 | 17,130.00 | 17,130.00 | 14,551 |
| 2026-10-06 | 16,740.00 | 17,180.00 | 16,720.00 | 16,950.00 | 16,950.00 | 24,103 |
| 2026-10-02 | 16,760.00 | 16,940.00 | 16,600.00 | 16,830.00 | 16,830.00 | 9,270 |
| 2026-10-01 | 16,860.00 | 16,900.00 | 16,570.00 | 16,790.00 | 16,790.00 | 7,999 |
| 2026-09-30 | 16,650.00 | 16,980.00 | 16,540.00 | 16,860.00 | 16,860.00 | 13,219 |
| 2026-09-29 | 16,480.00 | 16,880.00 | 16,360.00 | 16,590.00 | 16,590.00 | 6,876 |
| 2026-09-28 | 16,540.00 | 16,790.00 | 16,330.00 | 16,650.00 | 16,650.00 | 11,156 |
| 2026-09-23 | 16,220.00 | 16,590.00 | 16,000.00 | 16,300.00 | 16,300.00 | 16,591 |
| 2026-09-22 | 16,250.00 | 16,460.00 | 15,880.00 | 16,000.00 | 16,000.00 | 27,328 |
| 2026-09-21 | 16,430.00 | 16,580.00 | 16,290.00 | 16,290.00 | 16,290.00 | 11,641 |
| 2026-09-18 | 16,730.00 | 16,930.00 | 16,390.00 | 16,410.00 | 16,410.00 | 6,314 |
| 2026-09-17 | 16,360.00 | 16,770.00 | 16,270.00 | 16,730.00 | 16,730.00 | 16,068 |
| 2026-09-16 | 16,170.00 | 16,320.00 | 15,750.00 | 16,180.00 | 16,180.00 | 10,363 |
| 2026-09-15 | 16,370.00 | 16,590.00 | 16,040.00 | 16,040.00 | 16,040.00 | 9,014 |
| 2026-09-14 | 16,510.00 | 16,740.00 | 16,390.00 | 16,500.00 | 16,500.00 | 12,720 |
| 2026-09-11 | 16,450.00 | 16,850.00 | 16,450.00 | 16,750.00 | 16,750.00 | 14,479 |
| 2026-09-10 | 16,560.00 | 16,840.00 | 16,380.00 | 16,610.00 | 16,610.00 | 11,158 |
| 2026-09-09 | 16,730.00 | 16,970.00 | 16,570.00 | 16,670.00 | 16,670.00 | 13,582 |
| 2026-09-08 | 16,930.00 | 17,120.00 | 16,600.00 | 16,730.00 | 16,730.00 | 9,608 |
| 2026-09-07 | 17,080.00 | 17,260.00 | 16,820.00 | 16,860.00 | 16,860.00 | 22,356 |
| 2026-09-04 | 17,120.00 | 17,390.00 | 16,990.00 | 17,150.00 | 17,150.00 | 6,841 |
| 2026-09-03 | 17,390.00 | 17,570.00 | 16,810.00 | 17,160.00 | 17,160.00 | 26,350 |
| 2026-09-02 | 17,110.00 | 17,600.00 | 16,940.00 | 16,940.00 | 16,940.00 | 11,778 |
| 2026-09-01 | 17,590.00 | 17,590.00 | 17,200.00 | 17,530.00 | 17,530.00 | 10,821 |
| 2026-08-31 | 17,550.00 | 17,670.00 | 17,150.00 | 17,420.00 | 17,420.00 | 17,668 |
| 2026-08-28 | 17,970.00 | 18,100.00 | 17,410.00 | 17,690.00 | 17,690.00 | 19,384 |
| 2026-08-27 | 17,910.00 | 17,970.00 | 17,700.00 | 17,950.00 | 17,950.00 | 20,137 |
| 2026-08-26 | 18,090.00 | 18,160.00 | 17,480.00 | 18,050.00 | 18,050.00 | 17,859 |
| 2026-08-25 | 17,360.00 | 18,120.00 | 17,140.00 | 17,920.00 | 17,920.00 | 20,670 |
| 2026-08-24 | 17,150.00 | 17,770.00 | 17,120.00 | 17,770.00 | 17,770.00 | 16,380 |
| 2026-08-21 | 17,680.00 | 17,680.00 | 16,870.00 | 17,180.00 | 17,180.00 | 31,731 |
| 2026-08-20 | 17,900.00 | 17,990.00 | 17,670.00 | 17,700.00 | 17,700.00 | 16,071 |
| 2026-08-19 | 17,740.00 | 18,040.00 | 17,070.00 | 17,850.00 | 17,850.00 | 14,843 |
| 2026-08-18 | 18,600.00 | 18,600.00 | 17,910.00 | 17,920.00 | 17,920.00 | 28,218 |
| 2026-08-14 | 18,430.00 | 18,860.00 | 18,370.00 | 18,500.00 | 18,500.00 | 24,549 |
| 2026-08-13 | 18,650.00 | 18,760.00 | 18,230.00 | 18,350.00 | 18,350.00 | 14,140 |
| 2026-08-12 | 18,340.00 | 18,760.00 | 18,180.00 | 18,600.00 | 18,600.00 | 20,363 |
| 2026-08-11 | 18,570.00 | 19,040.00 | 17,910.00 | 18,440.00 | 18,440.00 | 27,868 |
| 2026-08-10 | 17,300.00 | 18,550.00 | 17,300.00 | 18,420.00 | 18,420.00 | 51,421 |
| 2026-08-07 | 17,500.00 | 17,580.00 | 17,070.00 | 17,410.00 | 17,410.00 | 18,269 |
| 2026-08-06 | 17,800.00 | 17,810.00 | 17,210.00 | 17,360.00 | 17,360.00 | 35,246 |
| 2026-08-05 | 17,760.00 | 18,040.00 | 17,640.00 | 17,740.00 | 17,740.00 | 37,764 |
| 2026-08-04 | 17,350.00 | 17,740.00 | 16,950.00 | 17,650.00 | 17,650.00 | 37,214 |
| 2026-08-03 | 17,300.00 | 17,650.00 | 17,060.00 | 17,220.00 | 17,220.00 | 37,292 |
| 2026-07-31 | 15,440.00 | 17,590.00 | 15,440.00 | 17,200.00 | 17,200.00 | 65,907 |
| 2026-07-30 | 14,560.00 | 16,270.00 | 14,560.00 | 15,300.00 | 15,300.00 | 83,142 |
| 2026-07-29 | 17,060.00 | 17,060.00 | 15,000.00 | 15,550.00 | 15,550.00 | 126,807 |
| 2026-07-28 | 16,030.00 | 18,990.00 | 15,560.00 | 16,750.00 | 16,750.00 | 119,815 |
| 2026-07-27 | 16,990.00 | 16,990.00 | 16,270.00 | 16,750.00 | 16,750.00 | 45,397 |
| 2026-07-24 | 15,930.00 | 17,290.00 | 15,930.00 | 16,770.00 | 16,770.00 | 91,792 |
| 2026-07-23 | 15,040.00 | 16,170.00 | 15,040.00 | 15,990.00 | 15,990.00 | 45,420 |
| 2026-07-22 | 15,010.00 | 15,570.00 | 15,010.00 | 15,030.00 | 15,030.00 | 42,675 |
| 2026-07-21 | 15,050.00 | 15,400.00 | 14,690.00 | 14,800.00 | 14,800.00 | 66,728 |
Page 1 of 21 · 1,224 trading daysOlder →
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.