HMSEC - Price History

Monthly price history for 001500.KS (HMSEC)

DateAdjusted priceReal 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:
7820.00
9800.00

Exchange: KSC

Sector: Financial Services

Industry: Capital Markets

Market Capitalization: 288.0 billion

Average Dividend Frequency: 1

Links: