Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 3,600.00 | 3,780.00 | 3,595.00 | 3,720.00 | 3,562.04 | 393,648 |
| 2022-11-09 | 3,585.00 | 3,685.00 | 3,570.00 | 3,640.00 | 3,485.44 | 446,662 |
| 2022-11-08 | 3,705.00 | 3,745.00 | 3,575.00 | 3,595.00 | 3,442.35 | 566,835 |
| 2022-11-07 | 3,840.00 | 3,840.00 | 3,690.00 | 3,705.00 | 3,547.68 | 242,885 |
| 2022-11-04 | 3,625.00 | 3,840.00 | 3,580.00 | 3,770.00 | 3,609.92 | 547,329 |
| 2022-11-03 | 3,655.00 | 3,655.00 | 3,560.00 | 3,590.00 | 3,437.56 | 269,000 |
| 2022-11-02 | 3,680.00 | 3,710.00 | 3,550.00 | 3,660.00 | 3,504.59 | 365,350 |
| 2022-11-01 | 3,680.00 | 3,730.00 | 3,620.00 | 3,670.00 | 3,514.16 | 222,119 |
| 2022-10-31 | 3,725.00 | 3,770.00 | 3,645.00 | 3,680.00 | 3,523.74 | 196,702 |
| 2022-10-28 | 3,635.00 | 3,735.00 | 3,635.00 | 3,725.00 | 3,566.83 | 197,018 |
| 2022-10-27 | 3,570.00 | 3,670.00 | 3,555.00 | 3,645.00 | 3,490.22 | 281,690 |
| 2022-10-26 | 3,665.00 | 3,670.00 | 3,545.00 | 3,545.00 | 3,394.47 | 213,342 |
| 2022-10-25 | 3,815.00 | 3,815.00 | 3,625.00 | 3,645.00 | 3,490.22 | 318,254 |
| 2022-10-24 | 3,800.00 | 3,905.00 | 3,715.00 | 3,805.00 | 3,643.43 | 290,516 |
| 2022-10-21 | 3,785.00 | 3,805.00 | 3,705.00 | 3,805.00 | 3,643.43 | 159,669 |
| 2022-10-20 | 3,820.00 | 3,865.00 | 3,770.00 | 3,790.00 | 3,629.07 | 180,104 |
| 2022-10-19 | 3,875.00 | 3,965.00 | 3,815.00 | 3,850.00 | 3,686.52 | 201,532 |
| 2022-10-18 | 3,900.00 | 3,995.00 | 3,815.00 | 3,840.00 | 3,676.94 | 238,262 |
| 2022-10-17 | 3,670.00 | 3,885.00 | 3,600.00 | 3,860.00 | 3,696.09 | 564,635 |
| 2022-10-14 | 3,600.00 | 3,725.00 | 3,570.00 | 3,725.00 | 3,566.83 | 413,469 |
| 2022-10-13 | 3,770.00 | 3,860.00 | 3,460.00 | 3,555.00 | 3,404.04 | 490,638 |
| 2022-10-12 | 3,610.00 | 3,840.00 | 3,600.00 | 3,770.00 | 3,609.92 | 417,088 |
| 2022-10-11 | 3,900.00 | 3,900.00 | 3,640.00 | 3,645.00 | 3,490.22 | 263,698 |
| 2022-10-07 | 3,875.00 | 4,000.00 | 3,820.00 | 3,900.00 | 3,734.39 | 198,871 |
| 2022-10-06 | 3,850.00 | 3,875.00 | 3,795.00 | 3,875.00 | 3,710.46 | 181,637 |
| 2022-10-05 | 4,050.00 | 4,050.00 | 3,800.00 | 3,850.00 | 3,686.52 | 489,400 |
| 2022-10-04 | 3,960.00 | 4,015.00 | 3,930.00 | 4,005.00 | 3,834.94 | 170,138 |
| 2022-09-30 | 4,050.00 | 4,100.00 | 3,880.00 | 3,940.00 | 3,772.70 | 558,621 |
| 2022-09-29 | 4,185.00 | 4,250.00 | 4,090.00 | 4,090.00 | 3,916.33 | 197,839 |
| 2022-09-28 | 4,315.00 | 4,315.00 | 4,030.00 | 4,165.00 | 3,988.14 | 466,674 |
| 2022-09-27 | 4,230.00 | 4,450.00 | 4,205.00 | 4,265.00 | 4,083.90 | 316,888 |
| 2022-09-26 | 4,420.00 | 4,420.00 | 4,205.00 | 4,295.00 | 4,112.62 | 259,561 |
| 2022-09-23 | 4,390.00 | 4,525.00 | 4,345.00 | 4,420.00 | 4,232.31 | 290,227 |
| 2022-09-22 | 4,325.00 | 4,475.00 | 4,320.00 | 4,400.00 | 4,213.16 | 245,657 |
| 2022-09-21 | 4,175.00 | 4,385.00 | 4,130.00 | 4,365.00 | 4,179.65 | 293,106 |
| 2022-09-20 | 4,140.00 | 4,250.00 | 4,105.00 | 4,225.00 | 4,045.59 | 189,426 |
| 2022-09-19 | 4,215.00 | 4,225.00 | 4,040.00 | 4,145.00 | 3,968.99 | 433,961 |
| 2022-09-16 | 4,350.00 | 4,390.00 | 4,175.00 | 4,215.00 | 4,036.02 | 796,200 |
| 2022-09-15 | 4,515.00 | 4,515.00 | 4,380.00 | 4,400.00 | 4,213.16 | 230,139 |
| 2022-09-14 | 4,515.00 | 4,620.00 | 4,440.00 | 4,480.00 | 4,289.77 | 315,949 |
| 2022-09-13 | 4,430.00 | 4,625.00 | 4,430.00 | 4,600.00 | 4,404.67 | 196,623 |
| 2022-09-08 | 4,480.00 | 4,490.00 | 4,380.00 | 4,405.00 | 4,217.95 | 357,483 |
| 2022-09-07 | 4,510.00 | 4,560.00 | 4,450.00 | 4,480.00 | 4,289.77 | 209,403 |
| 2022-09-06 | 4,530.00 | 4,530.00 | 4,410.00 | 4,490.00 | 4,299.34 | 136,080 |
| 2022-09-05 | 4,415.00 | 4,570.00 | 4,410.00 | 4,465.00 | 4,275.40 | 178,029 |
| 2022-09-02 | 4,620.00 | 4,660.00 | 4,530.00 | 4,550.00 | 4,356.79 | 347,001 |
| 2022-09-01 | 4,640.00 | 4,720.00 | 4,605.00 | 4,620.00 | 4,423.82 | 160,802 |
| 2022-08-31 | 4,635.00 | 4,750.00 | 4,600.00 | 4,710.00 | 4,510.00 | 238,748 |
| 2022-08-30 | 4,595.00 | 4,790.00 | 4,595.00 | 4,665.00 | 4,466.91 | 389,997 |
| 2022-08-29 | 4,540.00 | 4,655.00 | 4,490.00 | 4,615.00 | 4,419.03 | 435,664 |
| 2022-08-26 | 4,745.00 | 4,745.00 | 4,570.00 | 4,615.00 | 4,419.03 | 939,150 |
| 2022-08-25 | 4,910.00 | 4,910.00 | 4,710.00 | 4,740.00 | 4,538.73 | 415,415 |
| 2022-08-24 | 4,995.00 | 4,995.00 | 4,825.00 | 4,880.00 | 4,672.78 | 544,891 |
| 2022-08-23 | 4,905.00 | 4,980.00 | 4,855.00 | 4,975.00 | 4,763.75 | 521,040 |
| 2022-08-22 | 4,895.00 | 5,010.00 | 4,825.00 | 4,935.00 | 4,725.45 | 485,153 |
| 2022-08-19 | 4,975.00 | 4,975.00 | 4,835.00 | 4,895.00 | 4,687.14 | 471,368 |
| 2022-08-18 | 4,940.00 | 4,995.00 | 4,890.00 | 4,925.00 | 4,715.87 | 329,669 |
| 2022-08-17 | 4,850.00 | 4,980.00 | 4,840.00 | 4,940.00 | 4,730.23 | 592,830 |
| 2022-08-16 | 5,130.00 | 5,210.00 | 4,795.00 | 4,845.00 | 4,639.27 | 1,967,377 |
| 2022-08-12 | 4,970.00 | 5,150.00 | 4,900.00 | 5,020.00 | 4,806.84 | 575,890 |
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.