Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,480.00 | 5,510.00 | 5,390.00 | 5,410.00 | 5,410.00 | 210,919 |
| 2025-10-22 | 5,470.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,510.00 | 231,324 |
| 2025-10-21 | 5,460.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,440.00 | 333,051 |
| 2025-10-20 | 5,320.00 | 5,470.00 | 5,190.00 | 5,440.00 | 5,440.00 | 595,073 |
| 2025-10-17 | 5,560.00 | 5,570.00 | 5,310.00 | 5,320.00 | 5,320.00 | 950,947 |
| 2025-10-16 | 5,650.00 | 5,725.00 | 5,540.00 | 5,560.00 | 5,560.00 | 412,538 |
| 2025-10-15 | 5,480.00 | 5,650.00 | 5,470.00 | 5,580.00 | 5,580.00 | 451,567 |
| 2025-10-14 | 5,450.00 | 5,600.00 | 5,440.00 | 5,480.00 | 5,480.00 | 327,348 |
| 2025-10-13 | 5,500.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,420.00 | 590,445 |
| 2025-10-10 | 5,710.00 | 5,720.00 | 5,520.00 | 5,550.00 | 5,550.00 | 535,636 |
| 2025-10-02 | 5,600.00 | 5,840.00 | 5,600.00 | 5,710.00 | 5,710.00 | 425,561 |
| 2025-10-01 | 5,610.00 | 5,640.00 | 5,550.00 | 5,560.00 | 5,560.00 | 204,532 |
| 2025-09-30 | 5,700.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | 233,337 |
| 2025-09-29 | 5,680.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,700.00 | 403,338 |
| 2025-09-26 | 5,670.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,550.00 | 578,236 |
| 2025-09-25 | 5,840.00 | 5,860.00 | 5,650.00 | 5,660.00 | 5,660.00 | 404,590 |
| 2025-09-24 | 5,900.00 | 5,910.00 | 5,720.00 | 5,780.00 | 5,780.00 | 501,064 |
| 2025-09-23 | 6,010.00 | 6,070.00 | 5,860.00 | 5,900.00 | 5,900.00 | 512,484 |
| 2025-09-22 | 5,940.00 | 6,090.00 | 5,910.00 | 6,010.00 | 6,010.00 | 471,595 |
| 2025-09-19 | 6,140.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,920.00 | 734,251 |
| 2025-09-18 | 6,070.00 | 6,140.00 | 5,940.00 | 6,130.00 | 6,130.00 | 968,743 |
| 2025-09-17 | 6,330.00 | 6,330.00 | 6,010.00 | 6,040.00 | 6,040.00 | 914,512 |
| 2025-09-16 | 6,300.00 | 6,540.00 | 6,280.00 | 6,350.00 | 6,350.00 | 1,140,318 |
| 2025-09-15 | 5,980.00 | 6,800.00 | 5,960.00 | 6,270.00 | 6,270.00 | 3,104,429 |
| 2025-09-12 | 5,780.00 | 6,200.00 | 5,720.00 | 5,880.00 | 5,880.00 | 1,650,710 |
| 2025-09-11 | 5,850.00 | 5,870.00 | 5,650.00 | 5,740.00 | 5,740.00 | 480,964 |
| 2025-09-10 | 5,750.00 | 5,870.00 | 5,680.00 | 5,850.00 | 5,850.00 | 683,775 |
| 2025-09-09 | 5,480.00 | 5,700.00 | 5,470.00 | 5,690.00 | 5,690.00 | 625,694 |
| 2025-09-08 | 5,460.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 425,963 |
| 2025-09-05 | 5,480.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,460.00 | 248,216 |
| 2025-09-04 | 5,550.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | 437,796 |
| 2025-09-03 | 5,670.00 | 5,720.00 | 5,530.00 | 5,550.00 | 5,550.00 | 427,493 |
| 2025-09-02 | 5,660.00 | 5,730.00 | 5,580.00 | 5,670.00 | 5,670.00 | 536,357 |
| 2025-09-01 | 5,670.00 | 5,770.00 | 5,550.00 | 5,650.00 | 5,650.00 | 493,530 |
| 2025-08-29 | 5,630.00 | 5,830.00 | 5,530.00 | 5,690.00 | 5,690.00 | 1,281,660 |
| 2025-08-28 | 5,240.00 | 5,550.00 | 5,230.00 | 5,530.00 | 5,530.00 | 490,666 |
| 2025-08-27 | 5,260.00 | 5,320.00 | 5,220.00 | 5,300.00 | 5,300.00 | 350,947 |
| 2025-08-26 | 5,320.00 | 5,370.00 | 5,230.00 | 5,260.00 | 5,260.00 | 347,531 |
| 2025-08-25 | 5,400.00 | 5,580.00 | 5,310.00 | 5,380.00 | 5,380.00 | 362,717 |
| 2025-08-22 | 5,470.00 | 5,570.00 | 5,400.00 | 5,400.00 | 5,400.00 | 341,467 |
| 2025-08-21 | 5,460.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,470.00 | 391,224 |
| 2025-08-20 | 5,380.00 | 5,510.00 | 5,200.00 | 5,460.00 | 5,460.00 | 810,342 |
| 2025-08-19 | 5,600.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,440.00 | 331,192 |
| 2025-08-18 | 5,730.00 | 5,730.00 | 5,540.00 | 5,580.00 | 5,580.00 | 297,413 |
| 2025-08-14 | 5,880.00 | 5,890.00 | 5,680.00 | 5,760.00 | 5,760.00 | 475,713 |
| 2025-08-13 | 5,970.00 | 6,060.00 | 5,910.00 | 5,940.00 | 5,940.00 | 234,808 |
| 2025-08-12 | 5,920.00 | 6,100.00 | 5,890.00 | 5,930.00 | 5,930.00 | 252,641 |
| 2025-08-11 | 6,090.00 | 6,090.00 | 5,820.00 | 5,960.00 | 5,960.00 | 265,842 |
| 2025-08-08 | 6,270.00 | 6,270.00 | 6,060.00 | 6,090.00 | 6,090.00 | 298,556 |
| 2025-08-07 | 6,160.00 | 6,370.00 | 6,020.00 | 6,260.00 | 6,260.00 | 544,714 |
| 2025-08-06 | 5,950.00 | 6,030.00 | 5,920.00 | 6,020.00 | 6,020.00 | 217,604 |
| 2025-08-05 | 5,880.00 | 6,050.00 | 5,880.00 | 5,950.00 | 5,950.00 | 392,872 |
| 2025-08-04 | 5,720.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | 522,432 |
| 2025-08-01 | 5,880.00 | 5,930.00 | 5,660.00 | 5,690.00 | 5,690.00 | 652,975 |
| 2025-07-31 | 6,130.00 | 6,150.00 | 5,990.00 | 6,020.00 | 6,020.00 | 228,554 |
| 2025-07-30 | 6,080.00 | 6,110.00 | 5,920.00 | 6,050.00 | 6,050.00 | 413,794 |
| 2025-07-29 | 6,120.00 | 6,180.00 | 5,960.00 | 6,120.00 | 6,120.00 | 352,470 |
| 2025-07-28 | 6,350.00 | 6,370.00 | 6,080.00 | 6,120.00 | 6,120.00 | 574,920 |
| 2025-07-25 | 6,300.00 | 6,390.00 | 6,260.00 | 6,330.00 | 6,330.00 | 474,922 |
| 2025-07-24 | 6,530.00 | 6,580.00 | 6,270.00 | 6,360.00 | 6,360.00 | 676,786 |
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.