HMSEC - Price History
Monthly price history for 001500.KS (HMSEC)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | ₩9,060 | ₩9,060 |
April 2024 | ₩8,900 | ₩8,900 |
March 2024 | ₩8,930 | ₩8,930 |
February 2024 | ₩8,851 | ₩9,250 |
January 2024 | ₩8,315 | ₩8,690 |
December 2023 | ₩8,219 | ₩8,590 |
November 2023 | ₩8,286 | ₩8,660 |
October 2023 | ₩7,817 | ₩8,170 |
September 2023 | ₩8,018 | ₩8,380 |
August 2023 | ₩8,181 | ₩8,550 |
July 2023 | ₩7,865 | ₩8,220 |
June 2023 | ₩8,363 | ₩8,740 |
May 2023 | ₩8,573 | ₩8,960 |
April 2023 | ₩8,554 | ₩8,940 |
March 2023 | ₩8,439 | ₩8,820 |
February 2023 | ₩8,956 | ₩9,360 |
January 2023 | ₩9,014 | ₩9,420 |
December 2022 | ₩8,698 | ₩9,090 |
November 2022 | ₩9,176 | ₩10,150 |
October 2022 | ₩8,335 | ₩9,220 |
September 2022 | ₩8,788 | ₩9,720 |
August 2022 | ₩9,357 | ₩10,350 |
July 2022 | ₩9,628 | ₩10,650 |
June 2022 | ₩8,824 | ₩9,760 |
May 2022 | ₩9,583 | ₩10,600 |
April 2022 | ₩9,945 | ₩11,000 |
March 2022 | ₩10,035 | ₩11,100 |
February 2022 | ₩9,854 | ₩10,900 |
January 2022 | ₩9,764 | ₩10,800 |
December 2021 | ₩11,165 | ₩12,350 |
November 2021 | ₩10,226 | ₩12,050 |
October 2021 | ₩10,735 | ₩12,650 |
September 2021 | ₩10,735 | ₩12,650 |
August 2021 | ₩10,735 | ₩12,650 |
July 2021 | ₩10,820 | ₩12,750 |
June 2021 | ₩11,796 | ₩13,900 |
May 2021 | ₩11,966 | ₩14,100 |
April 2021 | ₩12,008 | ₩14,150 |
March 2021 | ₩11,075 | ₩13,050 |
February 2021 | ₩9,717 | ₩11,450 |
January 2021 | ₩10,566 | ₩12,450 |
December 2020 | ₩10,693 | ₩12,600 |
November 2020 | ₩9,922 | ₩12,300 |
October 2020 | ₩8,631 | ₩10,700 |
September 2020 | ₩8,147 | ₩10,100 |
August 2020 | ₩8,147 | ₩10,100 |
July 2020 | ₩7,518 | ₩9,320 |
June 2020 | ₩6,679 | ₩8,280 |
May 2020 | ₩7,163 | ₩8,880 |
April 2020 | ₩7,099 | ₩8,800 |
March 2020 | ₩5,655 | ₩7,010 |
February 2020 | ₩6,792 | ₩8,420 |
January 2020 | ₩7,639 | ₩9,470 |
December 2019 | ₩8,107 | ₩10,050 |
November 2019 | ₩7,537 | ₩9,910 |
October 2019 | ₩7,507 | ₩9,870 |
September 2019 | ₩8,062 | ₩10,600 |
August 2019 | ₩7,720 | ₩10,150 |
July 2019 | ₩7,796 | ₩10,250 |
June 2019 | ₩8,024 | ₩10,550 |
May 2019 | ₩7,302 | ₩9,600 |
April 2019 | ₩7,758 | ₩10,200 |
March 2019 | ₩7,172 | ₩9,430 |
February 2019 | ₩7,454 | ₩9,800 |
January 2019 | ₩7,644 | ₩10,050 |
December 2018 | ₩6,564 | ₩8,630 |
November 2018 | ₩6,294 | ₩8,720 |
October 2018 | ₩6,142 | ₩8,510 |
September 2018 | ₩7,037 | ₩9,750 |
August 2018 | ₩7,152 | ₩9,910 |
July 2018 | ₩6,950 | ₩9,630 |
June 2018 | ₩7,174 | ₩9,940 |
May 2018 | ₩7,542 | ₩10,450 |
April 2018 | ₩8,553 | ₩11,850 |
March 2018 | ₩7,614 | ₩10,550 |
February 2018 | ₩7,939 | ₩11,000 |
January 2018 | ₩8,949 | ₩12,400 |
December 2017 | ₩7,867 | ₩10,900 |
November 2017 | ₩7,939 | ₩11,400 |
October 2017 | ₩8,113 | ₩11,650 |
September 2017 | ₩7,452 | ₩10,700 |
August 2017 | ₩7,626 | ₩10,950 |
July 2017 | ₩8,287 | ₩11,900 |
June 2017 | ₩9,158 | ₩13,150 |
May 2017 | ₩8,322 | ₩11,950 |
April 2017 | ₩7,486 | ₩10,750 |
March 2017 | ₩7,521 | ₩10,800 |
February 2017 | ₩6,950 | ₩9,980 |
January 2017 | ₩6,964 | ₩10,000 |
December 2016 | ₩6,616 | ₩9,500 |
November 2016 | ₩6,460 | ₩9,670 |
October 2016 | ₩6,380 | ₩9,550 |
September 2016 | ₩6,814 | ₩10,200 |
August 2016 | ₩6,914 | ₩10,350 |
July 2016 | ₩7,181 | ₩10,750 |
June 2016 | ₩6,540 | ₩9,790 |
May 2016 | ₩6,714 | ₩10,050 |
April 2016 | ₩7,048 | ₩10,550 |
March 2016 | ₩6,587 | ₩9,860 |
February 2016 | ₩6,486 | ₩9,710 |
January 2016 | ₩6,266 | ₩9,380 |
December 2015 | ₩6,680 | ₩10,000 |
November 2015 | ₩6,417 | ₩10,050 |
October 2015 | ₩6,577 | ₩10,300 |
September 2015 | ₩6,673 | ₩10,450 |
August 2015 | ₩6,641 | ₩10,400 |
July 2015 | ₩6,769 | ₩10,600 |
June 2015 | ₩7,184 | ₩11,250 |
May 2015 | ₩7,694 | ₩12,050 |
April 2015 | ₩8,716 | ₩13,650 |
March 2015 | ₩7,886 | ₩12,350 |
February 2015 | ₩6,896 | ₩10,800 |
January 2015 | ₩6,545 | ₩10,250 |
December 2014 | ₩6,481 | ₩10,150 |
November 2014 | ₩6,985 | ₩11,100 |
October 2014 | ₩6,922 | ₩11,000 |
September 2014 | ₩7,268 | ₩11,550 |
August 2014 | ₩8,086 | ₩12,850 |
July 2014 | ₩8,337 | ₩13,250 |
June 2014 | ₩6,418 | ₩10,200 |
May 2014 | ₩6,481 | ₩10,300 |
April 2014 | ₩6,859 | ₩10,900 |
March 2014 | ₩6,355 | ₩10,100 |
February 2014 | ₩6,028 | ₩9,580 |
January 2014 | ₩5,814 | ₩9,240 |
December 2013 | ₩6,173 | ₩9,810 |
November 2013 | ₩6,418 | ₩10,200 |
October 2013 | ₩6,701 | ₩10,650 |
September 2013 | ₩6,859 | ₩10,900 |
August 2013 | ₩6,733 | ₩10,700 |
July 2013 | ₩7,079 | ₩11,250 |
June 2013 | ₩7,236 | ₩11,500 |
May 2013 | ₩8,054 | ₩12,800 |
April 2013 | ₩7,740 | ₩12,300 |
March 2013 | ₩8,243 | ₩13,100 |
February 2013 | ₩8,584 | ₩13,800 |
January 2013 | ₩8,335 | ₩13,400 |
December 2012 | ₩8,833 | ₩14,200 |
November 2012 | ₩7,775 | ₩12,500 |
October 2012 | ₩8,024 | ₩12,900 |
September 2012 | ₩9,392 | ₩15,100 |
August 2012 | ₩7,402 | ₩11,900 |
July 2012 | ₩7,589 | ₩12,200 |
June 2012 | ₩8,148 | ₩13,100 |
May 2012 | ₩7,868 | ₩12,650 |
April 2012 | ₩8,335 | ₩13,400 |
March 2012 | ₩9,299 | ₩14,950 |
February 2012 | ₩9,669 | ₩15,700 |
January 2012 | ₩9,207 | ₩14,950 |
December 2011 | ₩7,883 | ₩12,800 |
November 2011 | ₩8,099 | ₩13,150 |
October 2011 | ₩9,300 | ₩15,100 |
September 2011 | ₩8,068 | ₩13,100 |
August 2011 | ₩10,008 | ₩16,250 |
July 2011 | ₩12,379 | ₩20,100 |
June 2011 | ₩12,133 | ₩19,700 |
May 2011 | ₩12,718 | ₩20,650 |
April 2011 | ₩14,565 | ₩23,650 |
March 2011 | ₩12,656 | ₩20,550 |
February 2011 | ₩12,379 | ₩20,100 |
January 2011 | ₩15,674 | ₩25,450 |
December 2010 | ₩13,056 | ₩21,200 |
November 2010 | ₩11,178 | ₩18,150 |
October 2010 | ₩12,071 | ₩19,600 |
September 2010 | ₩12,379 | ₩20,100 |
August 2010 | ₩10,408 | ₩16,900 |
July 2010 | ₩11,209 | ₩18,200 |
June 2010 | ₩10,747 | ₩17,450 |
May 2010 | ₩10,562 | ₩17,150 |
April 2010 | ₩12,441 | ₩20,200 |
March 2010 | ₩12,625 | ₩20,500 |
February 2010 | ₩11,794 | ₩19,150 |
January 2010 | ₩12,502 | ₩20,300 |
December 2009 | ₩13,364 | ₩21,700 |
November 2009 | ₩10,531 | ₩17,100 |
October 2009 | ₩11,517 | ₩18,700 |
September 2009 | ₩12,441 | ₩20,200 |
August 2009 | ₩15,366 | ₩24,950 |
July 2009 | ₩16,351 | ₩26,550 |
June 2009 | ₩15,335 | ₩24,900 |
May 2009 | ₩16,321 | ₩26,500 |
April 2009 | ₩12,344 | ₩20,043 |
March 2009 | ₩10,928 | ₩17,744 |
February 2009 | ₩8,842 | ₩14,357 |
January 2009 | ₩6,632 | ₩10,768 |
December 2008 | ₩6,309 | ₩10,243 |
November 2008 | ₩6,234 | ₩10,122 |
October 2008 | ₩5,737 | ₩9,316 |
September 2008 | ₩10,183 | ₩16,535 |
August 2008 | ₩8,966 | ₩14,559 |
July 2008 | ₩11,872 | ₩19,277 |
June 2008 | ₩11,425 | ₩18,551 |
May 2008 | ₩15,424 | ₩25,044 |
April 2008 | ₩15,796 | ₩25,649 |
March 2008 | ₩16,641 | ₩27,020 |
February 2008 | ₩14,815 | ₩24,278 |
January 2008 | ₩12,650 | ₩20,729 |
December 2007 | ₩7,408 | ₩12,139 |
November 2007 | ₩6,005 | ₩9,840 |
October 2007 | ₩6,792 | ₩11,131 |
September 2007 | ₩6,817 | ₩11,171 |
August 2007 | ₩7,186 | ₩11,776 |
July 2007 | ₩8,367 | ₩13,712 |
June 2007 | ₩7,137 | ₩11,695 |
May 2007 | ₩6,546 | ₩10,727 |
April 2007 | ₩6,128 | ₩10,042 |
March 2007 | ₩5,143 | ₩8,429 |
February 2007 | ₩5,267 | ₩9,276 |
January 2007 | ₩4,740 | ₩8,348 |
December 2006 | ₩4,740 | ₩8,348 |
November 2006 | ₩4,832 | ₩8,509 |
October 2006 | ₩4,090 | ₩7,203 |
September 2006 | ₩3,925 | ₩6,912 |
August 2006 | ₩3,504 | ₩6,170 |
July 2006 | ₩3,137 | ₩5,525 |
June 2006 | ₩3,137 | ₩5,525 |
May 2006 | ₩3,701 | ₩6,517 |
April 2006 | ₩4,447 | ₩7,832 |
March 2006 | ₩4,122 | ₩7,259 |
February 2006 | ₩4,327 | ₩8,388 |
January 2006 | ₩4,244 | ₩8,227 |
December 2005 | ₩4,784 | ₩9,276 |
November 2005 | ₩3,669 | ₩7,114 |
October 2005 | ₩2,787 | ₩5,404 |
September 2005 | ₩3,079 | ₩5,969 |
August 2005 | ₩2,621 | ₩5,081 |
July 2005 | ₩2,509 | ₩4,864 |
June 2005 | ₩1,899 | ₩3,682 |
May 2005 | ₩1,504 | ₩2,916 |
April 2005 | ₩1,296 | ₩2,512 |
March 2005 | ₩1,473 | ₩2,855 |
February 2005 | ₩1,653 | ₩3,476 |
January 2005 | ₩1,217 | ₩2,561 |
December 2004 | ₩1,018 | ₩2,141 |
November 2004 | ₩851 | ₩1,791 |
October 2004 | ₩878 | ₩1,847 |
September 2004 | ₩882 | ₩1,855 |
August 2004 | ₩824 | ₩1,734 |
July 2004 | ₩765 | ₩1,609 |
June 2004 | ₩799 | ₩1,682 |
May 2004 | ₩792 | ₩1,666 |
April 2004 | ₩901 | ₩1,895 |
March 2004 | ₩961 | ₩2,020 |
February 2004 | ₩1,035 | ₩2,404 |
January 2004 | ₩903 | ₩2,097 |
December 2003 | ₩840 | ₩1,952 |
November 2003 | ₩813 | ₩1,887 |
October 2003 | ₩844 | ₩1,960 |
September 2003 | ₩872 | ₩2,024 |
August 2003 | ₩1,011 | ₩2,347 |
July 2003 | ₩920 | ₩2,137 |
June 2003 | ₩998 | ₩2,319 |
May 2003 | ₩955 | ₩2,218 |
April 2003 | ₩868 | ₩2,016 |
March 2003 | ₩750 | ₩1,742 |
February 2003 | ₩910 | ₩2,113 |
January 2003 | ₩898 | ₩2,085 |
December 2002 | ₩1,070 | ₩2,484 |
November 2002 | ₩1,247 | ₩2,896 |
October 2002 | ₩1,268 | ₩2,944 |
September 2002 | ₩1,292 | ₩3,000 |
August 2002 | ₩1,518 | ₩3,525 |
July 2002 | ₩1,434 | ₩3,331 |
June 2002 | ₩1,459 | ₩3,388 |
May 2002 | ₩1,573 | ₩3,654 |
April 2002 | ₩1,702 | ₩3,952 |
March 2002 | ₩2,375 | ₩5,517 |
February 2002 | ₩2,373 | ₩5,888 |
January 2002 | ₩2,068 | ₩5,130 |
December 2001 | ₩1,606 | ₩3,984 |
November 2001 | ₩1,463 | ₩3,630 |
October 2001 | ₩1,164 | ₩2,888 |
September 2001 | ₩1,066 | ₩2,646 |
August 2001 | ₩1,203 | ₩2,984 |
July 2001 | ₩1,208 | ₩2,996 |
June 2001 | ₩1,365 | ₩3,388 |
May 2001 | ₩1,334 | ₩3,311 |
April 2001 | ₩1,135 | ₩2,815 |
March 2001 | ₩1,281 | ₩3,178 |
February 2001 | ₩1,313 | ₩3,831 |
January 2001 | ₩1,147 | ₩3,347 |
December 2000 | ₩771 | ₩2,250 |
November 2000 | ₩779 | ₩2,275 |
October 2000 | ₩843 | ₩2,460 |
September 2000 | ₩1,105 | ₩3,226 |
August 2000 | ₩1,243 | ₩3,630 |
July 2000 | ₩1,382 | ₩4,033 |
June 2000 | ₩1,451 | ₩4,234 |
May 2000 | ₩1,138 | ₩3,323 |
April 2000 | ₩1,165 | ₩3,400 |
March 2000 | ₩1,738 | ₩5,073 |
February 2000 | ₩1,398 | ₩5,727 |
January 2000 | ₩1,516 | ₩6,211 |
December 1999 | ₩3,043 | ₩12,464 |
November 1999 | ₩3,759 | ₩15,397 |
October 1999 | ₩3,723 | ₩15,250 |
September 1999 | ₩3,446 | ₩14,114 |
August 1999 | ₩3,321 | ₩13,600 |
July 1999 | ₩2,976 | ₩12,189 |
June 1999 | ₩2,797 | ₩11,456 |
May 1999 | ₩4,028 | ₩16,497 |
April 1999 | ₩5,549 | ₩22,729 |
March 1999 | ₩4,251 | ₩17,413 |
February 1999 | ₩3,627 | ₩15,213 |
January 1999 | ₩3,648 | ₩15,305 |
December 1998 | ₩4,238 | ₩17,780 |
November 1998 | ₩1,971 | ₩8,267 |
October 1998 | ₩1,049 | ₩4,399 |
September 1998 | ₩909 | ₩3,813 |
August 1998 | ₩852 | ₩3,574 |
July 1998 | ₩1,084 | ₩4,546 |
June 1998 | ₩599 | ₩2,511 |
May 1998 | ₩830 | ₩3,483 |
April 1998 | ₩891 | ₩3,739 |
March 1998 | ₩1,018 | ₩4,271 |
February 1998 | ₩1,049 | ₩4,399 |
January 1998 | ₩1,368 | ₩5,737 |
December 1997 | ₩769 | ₩3,226 |
November 1997 | ₩1,101 | ₩4,619 |
October 1997 | ₩1,770 | ₩7,423 |
September 1997 | ₩1,931 | ₩8,102 |
August 1997 | ₩2,010 | ₩8,432 |
July 1997 | ₩2,080 | ₩8,725 |
June 1997 | ₩2,342 | ₩9,825 |
May 1997 | ₩2,491 | ₩10,448 |
April 1997 | ₩2,010 | ₩8,432 |
March 1997 | ₩2,058 | ₩8,633 |
February 1997 | ₩2,250 | ₩9,440 |
January 1997 | ₩2,578 | ₩10,814 |
December 1996 | ₩2,748 | ₩11,529 |
November 1996 | ₩3,185 | ₩13,362 |
October 1996 | ₩3,369 | ₩14,132 |
September 1996 | ₩3,277 | ₩13,747 |
August 1996 | ₩3,496 | ₩14,664 |
July 1996 | ₩3,889 | ₩16,313 |
June 1996 | ₩4,537 | ₩19,031 |
May 1996 | ₩5,249 | ₩22,021 |
April 1996 | ₩5,827 | ₩24,445 |
March 1996 | ₩4,547 | ₩19,193 |
February 1996 | ₩4,594 | ₩19,395 |
January 1996 | ₩4,331 | ₩18,283 |
December 1995 | ₩4,360 | ₩18,405 |
001500.KS
Price: ₩9,060
52 week price:
Exchange: KSC
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 288.0 billion
Average Dividend Frequency: 1