Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,860.00 | 4,940.00 | 4,850.00 | 4,915.00 | 4,915.00 | 628,833 |
| 2024-04-24 | 4,790.00 | 4,890.00 | 4,725.00 | 4,855.00 | 4,855.00 | 872,462 |
| 2024-04-23 | 4,670.00 | 4,870.00 | 4,605.00 | 4,795.00 | 4,795.00 | 1,814,141 |
| 2024-04-22 | 4,420.00 | 4,700.00 | 4,420.00 | 4,665.00 | 4,665.00 | 934,336 |
| 2024-04-19 | 4,355.00 | 4,445.00 | 4,335.00 | 4,415.00 | 4,415.00 | 533,752 |
| 2024-04-18 | 4,200.00 | 4,455.00 | 4,200.00 | 4,385.00 | 4,385.00 | 710,325 |
| 2024-04-17 | 4,220.00 | 4,285.00 | 4,180.00 | 4,200.00 | 4,200.00 | 176,827 |
| 2024-04-16 | 4,260.00 | 4,315.00 | 4,180.00 | 4,220.00 | 4,220.00 | 225,167 |
| 2024-04-15 | 4,105.00 | 4,275.00 | 4,085.00 | 4,265.00 | 4,265.00 | 295,165 |
| 2024-04-12 | 4,265.00 | 4,285.00 | 4,110.00 | 4,135.00 | 4,135.00 | 533,089 |
| 2024-04-11 | 4,310.00 | 4,375.00 | 4,205.00 | 4,285.00 | 4,285.00 | 323,628 |
| 2024-04-09 | 4,310.00 | 4,450.00 | 4,310.00 | 4,390.00 | 4,390.00 | 312,119 |
| 2024-04-08 | 4,305.00 | 4,520.00 | 4,290.00 | 4,350.00 | 4,350.00 | 840,758 |
| 2024-04-05 | 4,335.00 | 4,345.00 | 4,300.00 | 4,305.00 | 4,305.00 | 221,629 |
| 2024-04-04 | 4,330.00 | 4,370.00 | 4,280.00 | 4,355.00 | 4,355.00 | 323,283 |
| 2024-04-03 | 4,400.00 | 4,405.00 | 4,275.00 | 4,320.00 | 4,320.00 | 503,185 |
| 2024-04-02 | 4,380.00 | 4,440.00 | 4,360.00 | 4,400.00 | 4,400.00 | 359,773 |
| 2024-04-01 | 4,370.00 | 4,435.00 | 4,325.00 | 4,400.00 | 4,400.00 | 393,068 |
| 2024-03-29 | 4,550.00 | 4,995.00 | 4,365.00 | 4,405.00 | 4,405.00 | 4,320,276 |
| 2024-03-28 | 4,605.00 | 4,650.00 | 4,510.00 | 4,545.00 | 4,545.00 | 616,633 |
| 2024-03-27 | 4,820.00 | 4,850.00 | 4,710.00 | 4,710.00 | 4,510.00 | 626,805 |
| 2024-03-26 | 4,815.00 | 4,865.00 | 4,775.00 | 4,790.00 | 4,586.60 | 354,444 |
| 2024-03-25 | 4,830.00 | 4,885.00 | 4,755.00 | 4,815.00 | 4,610.54 | 513,127 |
| 2024-03-22 | 4,860.00 | 4,930.00 | 4,825.00 | 4,830.00 | 4,624.90 | 408,927 |
| 2024-03-21 | 4,710.00 | 4,880.00 | 4,700.00 | 4,840.00 | 4,634.48 | 516,719 |
| 2024-03-20 | 4,795.00 | 4,845.00 | 4,680.00 | 4,700.00 | 4,500.42 | 410,448 |
| 2024-03-19 | 4,800.00 | 4,845.00 | 4,665.00 | 4,710.00 | 4,510.00 | 592,100 |
| 2024-03-18 | 4,980.00 | 5,020.00 | 4,705.00 | 4,795.00 | 4,591.39 | 1,145,286 |
| 2024-03-15 | 5,040.00 | 5,260.00 | 4,940.00 | 4,945.00 | 4,735.02 | 1,683,507 |
| 2024-03-14 | 4,795.00 | 5,110.00 | 4,695.00 | 5,090.00 | 4,873.86 | 1,326,329 |
| 2024-03-13 | 4,660.00 | 4,800.00 | 4,625.00 | 4,740.00 | 4,538.73 | 633,775 |
| 2024-03-12 | 4,700.00 | 4,755.00 | 4,630.00 | 4,685.00 | 4,486.06 | 405,031 |
| 2024-03-11 | 4,770.00 | 4,815.00 | 4,700.00 | 4,705.00 | 4,505.21 | 501,112 |
| 2024-03-08 | 4,935.00 | 4,980.00 | 4,800.00 | 4,810.00 | 4,605.75 | 502,239 |
| 2024-03-07 | 4,925.00 | 4,960.00 | 4,820.00 | 4,915.00 | 4,706.30 | 521,949 |
| 2024-03-06 | 4,855.00 | 5,080.00 | 4,850.00 | 4,925.00 | 4,715.87 | 885,628 |
| 2024-03-05 | 4,890.00 | 5,050.00 | 4,860.00 | 4,905.00 | 4,696.72 | 847,293 |
| 2024-03-04 | 4,850.00 | 4,975.00 | 4,710.00 | 4,925.00 | 4,715.87 | 1,099,987 |
| 2024-02-29 | 4,740.00 | 4,935.00 | 4,725.00 | 4,800.00 | 4,596.18 | 1,383,981 |
| 2024-02-28 | 4,570.00 | 4,790.00 | 4,500.00 | 4,725.00 | 4,524.36 | 1,735,197 |
| 2024-02-27 | 4,880.00 | 4,940.00 | 4,650.00 | 4,675.00 | 4,476.49 | 2,145,844 |
| 2024-02-26 | 5,380.00 | 5,410.00 | 4,845.00 | 4,930.00 | 4,720.66 | 3,744,870 |
| 2024-02-23 | 5,130.00 | 5,580.00 | 5,130.00 | 5,550.00 | 5,314.33 | 3,853,645 |
| 2024-02-22 | 5,210.00 | 5,350.00 | 5,050.00 | 5,180.00 | 4,960.04 | 2,670,280 |
| 2024-02-21 | 5,190.00 | 5,300.00 | 5,060.00 | 5,200.00 | 4,979.19 | 1,375,357 |
| 2024-02-20 | 5,490.00 | 5,530.00 | 5,140.00 | 5,180.00 | 4,960.04 | 1,339,338 |
| 2024-02-19 | 5,240.00 | 5,570.00 | 5,230.00 | 5,440.00 | 5,209.00 | 2,174,455 |
| 2024-02-16 | 5,110.00 | 5,330.00 | 5,000.00 | 5,310.00 | 5,084.52 | 1,799,090 |
| 2024-02-15 | 5,290.00 | 5,310.00 | 4,990.00 | 5,100.00 | 4,883.44 | 2,574,767 |
| 2024-02-14 | 5,370.00 | 5,700.00 | 5,240.00 | 5,310.00 | 5,084.52 | 3,592,090 |
| 2024-02-13 | 5,590.00 | 6,170.00 | 5,380.00 | 5,520.00 | 5,285.61 | 22,178,561 |
| 2024-02-08 | 5,200.00 | 5,540.00 | 5,060.00 | 5,300.00 | 5,074.95 | 2,379,327 |
| 2024-02-07 | 4,970.00 | 5,330.00 | 4,945.00 | 5,290.00 | 5,065.37 | 2,525,730 |
| 2024-02-06 | 5,280.00 | 5,400.00 | 4,975.00 | 4,975.00 | 4,763.75 | 2,795,694 |
| 2024-02-05 | 5,410.00 | 5,520.00 | 5,170.00 | 5,360.00 | 5,132.40 | 4,244,855 |
| 2024-02-02 | 5,000.00 | 5,430.00 | 4,790.00 | 5,320.00 | 5,094.10 | 11,917,010 |
| 2024-02-01 | 4,320.00 | 5,640.00 | 4,150.00 | 5,120.00 | 4,902.59 | 31,984,619 |
| 2024-01-31 | 4,325.00 | 4,380.00 | 4,270.00 | 4,360.00 | 4,174.86 | 550,003 |
| 2024-01-30 | 4,040.00 | 4,365.00 | 4,040.00 | 4,325.00 | 4,141.35 | 1,845,725 |
| 2024-01-29 | 3,960.00 | 4,070.00 | 3,920.00 | 4,050.00 | 3,878.03 | 407,040 |
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.