Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,070.00 | 5,120.00 | 5,020.00 | 5,080.00 | 5,080.00 | 158,279 |
| 2024-07-23 | 5,120.00 | 5,170.00 | 5,070.00 | 5,070.00 | 5,070.00 | 129,858 |
| 2024-07-22 | 5,090.00 | 5,120.00 | 4,925.00 | 5,070.00 | 5,070.00 | 232,685 |
| 2024-07-19 | 5,330.00 | 5,340.00 | 5,080.00 | 5,090.00 | 5,090.00 | 449,221 |
| 2024-07-18 | 5,200.00 | 5,350.00 | 5,110.00 | 5,350.00 | 5,350.00 | 491,771 |
| 2024-07-17 | 5,130.00 | 5,320.00 | 5,070.00 | 5,220.00 | 5,220.00 | 416,833 |
| 2024-07-16 | 5,110.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | 133,906 |
| 2024-07-15 | 5,160.00 | 5,180.00 | 5,040.00 | 5,110.00 | 5,110.00 | 221,867 |
| 2024-07-12 | 5,380.00 | 5,400.00 | 5,120.00 | 5,160.00 | 5,160.00 | 464,075 |
| 2024-07-11 | 5,180.00 | 5,440.00 | 5,170.00 | 5,370.00 | 5,370.00 | 781,283 |
| 2024-07-10 | 5,080.00 | 5,230.00 | 5,030.00 | 5,180.00 | 5,180.00 | 260,359 |
| 2024-07-09 | 5,210.00 | 5,230.00 | 5,020.00 | 5,070.00 | 5,070.00 | 369,792 |
| 2024-07-08 | 5,200.00 | 5,270.00 | 5,120.00 | 5,200.00 | 5,200.00 | 395,052 |
| 2024-07-05 | 5,250.00 | 5,360.00 | 5,160.00 | 5,200.00 | 5,200.00 | 477,263 |
| 2024-07-04 | 5,250.00 | 5,430.00 | 5,170.00 | 5,220.00 | 5,220.00 | 882,636 |
| 2024-07-03 | 5,180.00 | 5,260.00 | 5,130.00 | 5,230.00 | 5,230.00 | 714,930 |
| 2024-07-02 | 5,000.00 | 5,440.00 | 5,000.00 | 5,180.00 | 5,180.00 | 2,867,393 |
| 2024-07-01 | 5,010.00 | 5,070.00 | 4,970.00 | 4,995.00 | 4,995.00 | 228,711 |
| 2024-06-28 | 4,965.00 | 5,050.00 | 4,935.00 | 4,995.00 | 4,995.00 | 407,248 |
| 2024-06-27 | 4,985.00 | 5,000.00 | 4,910.00 | 4,955.00 | 4,955.00 | 186,447 |
| 2024-06-26 | 4,940.00 | 5,050.00 | 4,890.00 | 4,985.00 | 4,985.00 | 367,831 |
| 2024-06-25 | 4,970.00 | 4,990.00 | 4,890.00 | 4,940.00 | 4,940.00 | 294,560 |
| 2024-06-24 | 4,885.00 | 4,965.00 | 4,830.00 | 4,940.00 | 4,940.00 | 258,573 |
| 2024-06-21 | 4,945.00 | 5,030.00 | 4,895.00 | 4,955.00 | 4,955.00 | 512,911 |
| 2024-06-20 | 4,765.00 | 4,985.00 | 4,700.00 | 4,940.00 | 4,940.00 | 697,105 |
| 2024-06-19 | 4,710.00 | 4,730.00 | 4,625.00 | 4,720.00 | 4,720.00 | 209,617 |
| 2024-06-18 | 4,630.00 | 4,735.00 | 4,565.00 | 4,705.00 | 4,705.00 | 278,076 |
| 2024-06-17 | 4,675.00 | 4,705.00 | 4,580.00 | 4,585.00 | 4,585.00 | 329,926 |
| 2024-06-14 | 4,610.00 | 4,680.00 | 4,555.00 | 4,665.00 | 4,665.00 | 250,706 |
| 2024-06-13 | 4,750.00 | 4,790.00 | 4,570.00 | 4,595.00 | 4,595.00 | 501,269 |
| 2024-06-12 | 4,715.00 | 4,790.00 | 4,640.00 | 4,730.00 | 4,730.00 | 286,937 |
| 2024-06-11 | 4,840.00 | 4,900.00 | 4,750.00 | 4,760.00 | 4,760.00 | 249,471 |
| 2024-06-10 | 4,830.00 | 4,875.00 | 4,775.00 | 4,830.00 | 4,830.00 | 185,110 |
| 2024-06-07 | 4,790.00 | 4,860.00 | 4,745.00 | 4,795.00 | 4,795.00 | 242,206 |
| 2024-06-05 | 4,765.00 | 4,785.00 | 4,690.00 | 4,770.00 | 4,770.00 | 163,558 |
| 2024-06-04 | 4,835.00 | 4,920.00 | 4,680.00 | 4,730.00 | 4,730.00 | 347,126 |
| 2024-06-03 | 4,815.00 | 4,900.00 | 4,765.00 | 4,885.00 | 4,885.00 | 217,336 |
| 2024-05-31 | 4,925.00 | 4,955.00 | 4,850.00 | 4,850.00 | 4,850.00 | 300,079 |
| 2024-05-30 | 4,860.00 | 4,930.00 | 4,805.00 | 4,925.00 | 4,925.00 | 317,601 |
| 2024-05-29 | 4,900.00 | 5,020.00 | 4,860.00 | 4,860.00 | 4,860.00 | 258,365 |
| 2024-05-28 | 4,900.00 | 4,940.00 | 4,845.00 | 4,900.00 | 4,900.00 | 193,313 |
| 2024-05-27 | 5,040.00 | 5,110.00 | 4,910.00 | 4,920.00 | 4,920.00 | 348,312 |
| 2024-05-24 | 5,020.00 | 5,150.00 | 5,020.00 | 5,030.00 | 5,030.00 | 388,045 |
| 2024-05-23 | 5,070.00 | 5,110.00 | 5,000.00 | 5,110.00 | 5,110.00 | 515,587 |
| 2024-05-22 | 5,330.00 | 5,330.00 | 5,080.00 | 5,080.00 | 5,080.00 | 637,858 |
| 2024-05-21 | 5,290.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 572,910 |
| 2024-05-20 | 5,250.00 | 5,320.00 | 5,170.00 | 5,290.00 | 5,290.00 | 611,498 |
| 2024-05-17 | 5,250.00 | 5,270.00 | 5,130.00 | 5,230.00 | 5,230.00 | 541,803 |
| 2024-05-16 | 5,070.00 | 5,390.00 | 5,070.00 | 5,230.00 | 5,230.00 | 1,056,416 |
| 2024-05-14 | 5,120.00 | 5,160.00 | 5,000.00 | 5,110.00 | 5,110.00 | 686,702 |
| 2024-05-13 | 5,060.00 | 5,150.00 | 5,050.00 | 5,080.00 | 5,080.00 | 496,198 |
| 2024-05-10 | 4,895.00 | 5,100.00 | 4,895.00 | 5,060.00 | 5,060.00 | 597,327 |
| 2024-05-09 | 4,945.00 | 4,990.00 | 4,895.00 | 4,895.00 | 4,895.00 | 284,478 |
| 2024-05-08 | 4,860.00 | 4,980.00 | 4,835.00 | 4,975.00 | 4,975.00 | 411,184 |
| 2024-05-07 | 4,810.00 | 4,895.00 | 4,775.00 | 4,850.00 | 4,850.00 | 445,369 |
| 2024-05-03 | 4,910.00 | 4,960.00 | 4,800.00 | 4,820.00 | 4,820.00 | 467,126 |
| 2024-05-02 | 5,020.00 | 5,080.00 | 4,915.00 | 4,915.00 | 4,915.00 | 591,517 |
| 2024-04-30 | 5,000.00 | 5,190.00 | 4,925.00 | 5,040.00 | 5,040.00 | 886,655 |
| 2024-04-29 | 5,000.00 | 5,040.00 | 4,885.00 | 5,040.00 | 5,040.00 | 511,051 |
| 2024-04-26 | 4,915.00 | 5,030.00 | 4,840.00 | 4,995.00 | 4,995.00 | 800,954 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-28 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.