Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,630.00 | 4,650.00 | 4,405.00 | 4,420.00 | 4,232.31 | 1,483,771 |
| 2022-05-16 | 4,870.00 | 4,875.00 | 4,555.00 | 4,695.00 | 4,495.64 | 948,814 |
| 2022-05-13 | 4,865.00 | 4,950.00 | 4,780.00 | 4,820.00 | 4,615.33 | 750,560 |
| 2022-05-12 | 4,745.00 | 5,010.00 | 4,715.00 | 4,865.00 | 4,658.42 | 1,368,924 |
| 2022-05-11 | 4,720.00 | 4,810.00 | 4,705.00 | 4,810.00 | 4,605.75 | 611,034 |
| 2022-05-10 | 4,645.00 | 4,855.00 | 4,510.00 | 4,745.00 | 4,543.51 | 1,193,079 |
| 2022-05-09 | 4,820.00 | 4,860.00 | 4,510.00 | 4,715.00 | 4,514.79 | 1,252,050 |
| 2022-05-06 | 4,800.00 | 4,900.00 | 4,725.00 | 4,840.00 | 4,634.48 | 377,477 |
| 2022-05-04 | 4,695.00 | 4,850.00 | 4,655.00 | 4,805.00 | 4,600.97 | 453,248 |
| 2022-05-03 | 4,690.00 | 4,730.00 | 4,625.00 | 4,695.00 | 4,495.64 | 415,022 |
| 2022-05-02 | 4,670.00 | 4,730.00 | 4,640.00 | 4,690.00 | 4,490.85 | 414,888 |
| 2022-04-29 | 4,860.00 | 4,860.00 | 4,735.00 | 4,750.00 | 4,548.30 | 671,557 |
| 2022-04-28 | 4,815.00 | 4,930.00 | 4,790.00 | 4,845.00 | 4,639.27 | 573,571 |
| 2022-04-27 | 4,925.00 | 4,925.00 | 4,805.00 | 4,815.00 | 4,610.54 | 1,068,906 |
| 2022-04-26 | 5,300.00 | 5,300.00 | 4,955.00 | 4,990.00 | 4,778.11 | 1,636,836 |
| 2022-04-25 | 5,280.00 | 5,420.00 | 5,240.00 | 5,260.00 | 5,036.65 | 1,011,192 |
| 2022-04-22 | 5,210.00 | 5,430.00 | 5,150.00 | 5,380.00 | 5,151.55 | 1,328,740 |
| 2022-04-21 | 5,210.00 | 5,260.00 | 5,040.00 | 5,210.00 | 4,988.77 | 1,109,015 |
| 2022-04-20 | 5,000.00 | 5,290.00 | 4,955.00 | 5,210.00 | 4,988.77 | 1,834,091 |
| 2022-04-19 | 4,925.00 | 5,000.00 | 4,885.00 | 4,935.00 | 4,725.45 | 340,812 |
| 2022-04-18 | 5,000.00 | 5,000.00 | 4,865.00 | 4,925.00 | 4,715.87 | 526,919 |
| 2022-04-15 | 4,970.00 | 5,150.00 | 4,920.00 | 4,970.00 | 4,758.96 | 946,674 |
| 2022-04-14 | 4,880.00 | 5,030.00 | 4,790.00 | 4,995.00 | 4,782.90 | 989,741 |
| 2022-04-13 | 4,980.00 | 5,020.00 | 4,780.00 | 4,875.00 | 4,667.99 | 1,508,005 |
| 2022-04-12 | 5,150.00 | 5,170.00 | 4,970.00 | 5,020.00 | 4,806.84 | 625,863 |
| 2022-04-11 | 5,150.00 | 5,200.00 | 5,040.00 | 5,170.00 | 4,950.47 | 479,762 |
| 2022-04-08 | 5,230.00 | 5,230.00 | 5,050.00 | 5,110.00 | 4,893.01 | 786,206 |
| 2022-04-07 | 5,340.00 | 5,440.00 | 5,210.00 | 5,250.00 | 5,027.07 | 1,162,380 |
| 2022-04-06 | 5,150.00 | 5,410.00 | 5,100.00 | 5,310.00 | 5,084.52 | 2,242,891 |
| 2022-04-05 | 5,070.00 | 5,160.00 | 4,940.00 | 5,100.00 | 4,883.44 | 815,357 |
| 2022-04-04 | 5,150.00 | 5,290.00 | 5,040.00 | 5,110.00 | 4,893.01 | 1,025,302 |
| 2022-04-01 | 5,000.00 | 5,210.00 | 5,000.00 | 5,170.00 | 4,950.47 | 1,484,422 |
| 2022-03-31 | 4,765.00 | 5,160.00 | 4,760.00 | 5,030.00 | 4,816.41 | 2,845,599 |
| 2022-03-30 | 4,960.00 | 4,960.00 | 4,565.00 | 4,745.00 | 4,543.51 | 3,116,226 |
| 2022-03-29 | 5,070.00 | 5,110.00 | 4,870.00 | 4,960.00 | 4,749.38 | 1,026,445 |
| 2022-03-28 | 5,000.00 | 5,120.00 | 4,910.00 | 5,070.00 | 4,854.71 | 760,143 |
| 2022-03-25 | 5,030.00 | 5,200.00 | 4,900.00 | 4,965.00 | 4,754.17 | 1,272,350 |
| 2022-03-24 | 5,040.00 | 5,130.00 | 5,010.00 | 5,060.00 | 4,845.14 | 764,327 |
| 2022-03-23 | 4,980.00 | 5,120.00 | 4,920.00 | 5,060.00 | 4,845.14 | 1,364,659 |
| 2022-03-22 | 4,615.00 | 4,980.00 | 4,610.00 | 4,955.00 | 4,744.60 | 2,719,422 |
| 2022-03-21 | 4,620.00 | 4,700.00 | 4,590.00 | 4,600.00 | 4,404.67 | 413,307 |
| 2022-03-18 | 4,570.00 | 4,710.00 | 4,500.00 | 4,650.00 | 4,452.55 | 828,949 |
| 2022-03-17 | 4,565.00 | 4,660.00 | 4,515.00 | 4,575.00 | 4,380.73 | 846,880 |
| 2022-03-16 | 4,650.00 | 4,650.00 | 4,460.00 | 4,550.00 | 4,356.79 | 778,369 |
| 2022-03-15 | 4,510.00 | 4,680.00 | 4,480.00 | 4,610.00 | 4,414.25 | 816,056 |
| 2022-03-14 | 4,480.00 | 4,640.00 | 4,450.00 | 4,510.00 | 4,318.49 | 852,264 |
| 2022-03-11 | 4,335.00 | 4,550.00 | 4,310.00 | 4,475.00 | 4,284.98 | 1,389,875 |
| 2022-03-10 | 4,210.00 | 4,335.00 | 4,185.00 | 4,300.00 | 4,117.41 | 798,170 |
| 2022-03-08 | 4,085.00 | 4,160.00 | 4,055.00 | 4,150.00 | 3,973.78 | 257,043 |
| 2022-03-07 | 4,155.00 | 4,195.00 | 4,045.00 | 4,170.00 | 3,992.93 | 526,610 |
| 2022-03-04 | 4,110.00 | 4,250.00 | 4,085.00 | 4,200.00 | 4,021.66 | 441,871 |
| 2022-03-03 | 4,025.00 | 4,205.00 | 4,000.00 | 4,140.00 | 3,964.20 | 756,042 |
| 2022-03-02 | 4,215.00 | 4,220.00 | 3,905.00 | 4,020.00 | 3,849.30 | 2,058,517 |
| 2022-02-28 | 4,250.00 | 4,325.00 | 4,170.00 | 4,265.00 | 4,083.90 | 885,544 |
| 2022-02-25 | 4,055.00 | 4,460.00 | 4,000.00 | 4,245.00 | 4,064.75 | 4,810,533 |
| 2022-02-24 | 3,780.00 | 4,060.00 | 3,765.00 | 3,930.00 | 3,763.12 | 1,503,763 |
| 2022-02-23 | 3,735.00 | 3,845.00 | 3,730.00 | 3,830.00 | 3,667.37 | 181,017 |
| 2022-02-22 | 3,770.00 | 3,825.00 | 3,720.00 | 3,735.00 | 3,576.40 | 222,548 |
| 2022-02-21 | 3,820.00 | 3,890.00 | 3,815.00 | 3,845.00 | 3,681.73 | 114,320 |
| 2022-02-18 | 3,820.00 | 3,880.00 | 3,790.00 | 3,860.00 | 3,696.09 | 104,455 |
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.