Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 5,010.00 | 5,030.00 | 4,905.00 | 4,970.00 | 4,758.96 | 438,321 |
| 2022-08-10 | 5,020.00 | 5,080.00 | 4,965.00 | 5,040.00 | 4,825.99 | 371,598 |
| 2022-08-09 | 4,970.00 | 5,150.00 | 4,820.00 | 5,080.00 | 4,864.29 | 1,387,805 |
| 2022-08-08 | 5,150.00 | 5,360.00 | 5,140.00 | 5,140.00 | 4,921.74 | 609,320 |
| 2022-08-05 | 5,090.00 | 5,260.00 | 5,050.00 | 5,180.00 | 4,960.04 | 591,621 |
| 2022-08-04 | 5,170.00 | 5,180.00 | 5,050.00 | 5,090.00 | 4,873.86 | 348,200 |
| 2022-08-03 | 4,950.00 | 5,220.00 | 4,950.00 | 5,170.00 | 4,950.47 | 1,083,007 |
| 2022-08-02 | 4,890.00 | 5,030.00 | 4,860.00 | 4,985.00 | 4,773.32 | 483,328 |
| 2022-08-01 | 5,020.00 | 5,020.00 | 4,865.00 | 4,900.00 | 4,691.93 | 770,045 |
| 2022-07-29 | 4,760.00 | 5,180.00 | 4,720.00 | 5,010.00 | 4,797.26 | 2,642,635 |
| 2022-07-28 | 4,775.00 | 4,845.00 | 4,715.00 | 4,720.00 | 4,519.58 | 211,670 |
| 2022-07-27 | 4,700.00 | 4,840.00 | 4,685.00 | 4,770.00 | 4,567.45 | 288,369 |
| 2022-07-26 | 4,710.00 | 4,755.00 | 4,600.00 | 4,685.00 | 4,486.06 | 287,787 |
| 2022-07-25 | 4,715.00 | 4,780.00 | 4,645.00 | 4,730.00 | 4,529.15 | 232,774 |
| 2022-07-22 | 4,750.00 | 4,860.00 | 4,705.00 | 4,730.00 | 4,529.15 | 172,586 |
| 2022-07-21 | 4,710.00 | 4,825.00 | 4,710.00 | 4,765.00 | 4,562.66 | 331,715 |
| 2022-07-20 | 4,680.00 | 4,765.00 | 4,640.00 | 4,765.00 | 4,562.66 | 442,329 |
| 2022-07-19 | 4,710.00 | 4,745.00 | 4,605.00 | 4,690.00 | 4,490.85 | 527,594 |
| 2022-07-18 | 4,350.00 | 4,710.00 | 4,320.00 | 4,710.00 | 4,510.00 | 1,391,218 |
| 2022-07-15 | 4,395.00 | 4,445.00 | 4,325.00 | 4,350.00 | 4,165.29 | 473,049 |
| 2022-07-14 | 4,160.00 | 4,490.00 | 4,160.00 | 4,440.00 | 4,251.47 | 1,145,325 |
| 2022-07-13 | 4,190.00 | 4,275.00 | 4,075.00 | 4,100.00 | 3,925.90 | 419,368 |
| 2022-07-12 | 4,100.00 | 4,300.00 | 4,020.00 | 4,185.00 | 4,007.29 | 580,738 |
| 2022-07-11 | 4,125.00 | 4,175.00 | 4,015.00 | 4,100.00 | 3,925.90 | 294,779 |
| 2022-07-08 | 4,080.00 | 4,165.00 | 4,075.00 | 4,120.00 | 3,945.05 | 182,733 |
| 2022-07-07 | 4,070.00 | 4,125.00 | 3,990.00 | 4,080.00 | 3,906.75 | 275,919 |
| 2022-07-06 | 4,135.00 | 4,285.00 | 4,045.00 | 4,065.00 | 3,892.39 | 374,915 |
| 2022-07-05 | 4,200.00 | 4,310.00 | 4,195.00 | 4,235.00 | 4,055.17 | 95,225 |
| 2022-07-04 | 4,390.00 | 4,390.00 | 4,170.00 | 4,200.00 | 4,021.66 | 190,164 |
| 2022-07-01 | 4,150.00 | 4,415.00 | 4,150.00 | 4,290.00 | 4,107.83 | 639,211 |
| 2022-06-30 | 4,210.00 | 4,240.00 | 4,135.00 | 4,210.00 | 4,031.23 | 299,870 |
| 2022-06-29 | 3,945.00 | 4,310.00 | 3,925.00 | 4,250.00 | 4,069.53 | 643,659 |
| 2022-06-28 | 3,955.00 | 4,020.00 | 3,925.00 | 3,985.00 | 3,815.79 | 182,038 |
| 2022-06-27 | 3,810.00 | 3,965.00 | 3,810.00 | 3,955.00 | 3,787.06 | 238,820 |
| 2022-06-24 | 3,765.00 | 3,855.00 | 3,745.00 | 3,785.00 | 3,624.28 | 364,586 |
| 2022-06-23 | 3,940.00 | 3,970.00 | 3,765.00 | 3,765.00 | 3,605.13 | 459,577 |
| 2022-06-22 | 4,110.00 | 4,170.00 | 3,895.00 | 3,935.00 | 3,767.91 | 492,354 |
| 2022-06-21 | 4,100.00 | 4,180.00 | 3,965.00 | 4,095.00 | 3,921.11 | 523,454 |
| 2022-06-20 | 4,210.00 | 4,230.00 | 4,050.00 | 4,100.00 | 3,925.90 | 290,872 |
| 2022-06-17 | 4,160.00 | 4,220.00 | 4,080.00 | 4,150.00 | 3,973.78 | 430,219 |
| 2022-06-16 | 4,360.00 | 4,370.00 | 4,250.00 | 4,275.00 | 4,093.47 | 276,273 |
| 2022-06-15 | 4,320.00 | 4,420.00 | 4,205.00 | 4,280.00 | 4,098.26 | 298,533 |
| 2022-06-14 | 4,315.00 | 4,400.00 | 4,160.00 | 4,325.00 | 4,141.35 | 590,400 |
| 2022-06-13 | 4,305.00 | 4,500.00 | 4,305.00 | 4,370.00 | 4,184.44 | 496,316 |
| 2022-06-10 | 4,330.00 | 4,525.00 | 4,320.00 | 4,450.00 | 4,261.04 | 775,101 |
| 2022-06-09 | 4,275.00 | 4,400.00 | 4,225.00 | 4,330.00 | 4,146.14 | 373,406 |
| 2022-06-08 | 4,295.00 | 4,315.00 | 4,205.00 | 4,275.00 | 4,093.47 | 422,536 |
| 2022-06-07 | 4,360.00 | 4,365.00 | 4,250.00 | 4,285.00 | 4,103.05 | 259,785 |
| 2022-06-03 | 4,345.00 | 4,395.00 | 4,220.00 | 4,355.00 | 4,170.07 | 327,049 |
| 2022-06-02 | 4,365.00 | 4,365.00 | 4,255.00 | 4,335.00 | 4,150.92 | 360,215 |
| 2022-05-31 | 4,320.00 | 4,370.00 | 4,190.00 | 4,330.00 | 4,146.14 | 661,279 |
| 2022-05-30 | 4,390.00 | 4,430.00 | 4,285.00 | 4,310.00 | 4,126.99 | 572,258 |
| 2022-05-27 | 4,125.00 | 4,375.00 | 4,120.00 | 4,355.00 | 4,170.07 | 1,027,925 |
| 2022-05-26 | 4,205.00 | 4,245.00 | 4,100.00 | 4,110.00 | 3,935.48 | 682,975 |
| 2022-05-25 | 4,235.00 | 4,260.00 | 4,175.00 | 4,205.00 | 4,026.44 | 386,450 |
| 2022-05-24 | 4,340.00 | 4,425.00 | 4,205.00 | 4,225.00 | 4,045.59 | 476,416 |
| 2022-05-23 | 4,330.00 | 4,345.00 | 4,250.00 | 4,335.00 | 4,150.92 | 503,515 |
| 2022-05-20 | 4,430.00 | 4,430.00 | 4,290.00 | 4,320.00 | 4,136.56 | 459,153 |
| 2022-05-19 | 4,340.00 | 4,415.00 | 4,275.00 | 4,390.00 | 4,203.59 | 643,323 |
| 2022-05-18 | 4,455.00 | 4,500.00 | 4,385.00 | 4,440.00 | 4,251.47 | 555,086 |
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.