Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,670.00 | 6,670.00 | 6,420.00 | 6,500.00 | 6,500.00 | 517,106 |
| 2025-07-22 | 6,880.00 | 6,960.00 | 6,560.00 | 6,630.00 | 6,630.00 | 558,857 |
| 2025-07-21 | 6,990.00 | 6,990.00 | 6,790.00 | 6,850.00 | 6,850.00 | 525,626 |
| 2025-07-18 | 7,580.00 | 7,580.00 | 6,940.00 | 7,000.00 | 7,000.00 | 873,653 |
| 2025-07-17 | 7,680.00 | 7,700.00 | 7,200.00 | 7,370.00 | 7,370.00 | 1,055,420 |
| 2025-07-16 | 7,850.00 | 8,000.00 | 7,600.00 | 7,640.00 | 7,640.00 | 1,083,224 |
| 2025-07-15 | 7,980.00 | 8,030.00 | 7,600.00 | 7,690.00 | 7,690.00 | 1,194,737 |
| 2025-07-14 | 7,590.00 | 8,150.00 | 7,560.00 | 7,980.00 | 7,980.00 | 2,740,642 |
| 2025-07-11 | 7,690.00 | 7,900.00 | 7,220.00 | 7,510.00 | 7,510.00 | 2,779,394 |
| 2025-07-10 | 6,260.00 | 7,210.00 | 6,200.00 | 7,080.00 | 7,080.00 | 4,809,660 |
| 2025-07-09 | 5,920.00 | 6,200.00 | 5,790.00 | 6,100.00 | 6,100.00 | 1,023,093 |
| 2025-07-08 | 5,500.00 | 5,870.00 | 5,440.00 | 5,870.00 | 5,870.00 | 762,740 |
| 2025-07-07 | 5,400.00 | 5,530.00 | 5,300.00 | 5,520.00 | 5,520.00 | 179,868 |
| 2025-07-04 | 5,720.00 | 5,740.00 | 5,460.00 | 5,480.00 | 5,480.00 | 364,710 |
| 2025-07-03 | 5,750.00 | 5,770.00 | 5,610.00 | 5,690.00 | 5,690.00 | 275,961 |
| 2025-07-02 | 5,880.00 | 5,900.00 | 5,640.00 | 5,750.00 | 5,750.00 | 374,215 |
| 2025-07-01 | 5,800.00 | 5,950.00 | 5,750.00 | 5,840.00 | 5,840.00 | 554,187 |
| 2025-06-30 | 5,700.00 | 5,830.00 | 5,610.00 | 5,760.00 | 5,760.00 | 262,469 |
| 2025-06-27 | 5,730.00 | 5,880.00 | 5,650.00 | 5,700.00 | 5,700.00 | 432,362 |
| 2025-06-26 | 5,810.00 | 5,820.00 | 5,490.00 | 5,690.00 | 5,690.00 | 552,815 |
| 2025-06-25 | 5,730.00 | 6,050.00 | 5,570.00 | 5,810.00 | 5,810.00 | 1,718,985 |
| 2025-06-24 | 5,700.00 | 5,840.00 | 5,600.00 | 5,690.00 | 5,690.00 | 627,586 |
| 2025-06-23 | 5,540.00 | 5,730.00 | 5,510.00 | 5,650.00 | 5,650.00 | 428,577 |
| 2025-06-20 | 5,710.00 | 5,760.00 | 5,620.00 | 5,630.00 | 5,630.00 | 1,018,538 |
| 2025-06-19 | 5,740.00 | 5,870.00 | 5,590.00 | 5,710.00 | 5,710.00 | 515,513 |
| 2025-06-18 | 5,810.00 | 5,890.00 | 5,640.00 | 5,700.00 | 5,700.00 | 522,092 |
| 2025-06-17 | 5,900.00 | 5,900.00 | 5,550.00 | 5,780.00 | 5,780.00 | 876,894 |
| 2025-06-16 | 5,510.00 | 5,700.00 | 5,380.00 | 5,690.00 | 5,690.00 | 519,802 |
| 2025-06-13 | 5,520.00 | 5,660.00 | 5,420.00 | 5,510.00 | 5,510.00 | 941,228 |
| 2025-06-12 | 5,360.00 | 5,770.00 | 5,240.00 | 5,600.00 | 5,600.00 | 1,756,834 |
| 2025-06-11 | 4,820.00 | 5,180.00 | 4,805.00 | 5,160.00 | 5,160.00 | 1,002,132 |
| 2025-06-10 | 4,920.00 | 4,945.00 | 4,725.00 | 4,800.00 | 4,800.00 | 554,174 |
| 2025-06-09 | 4,950.00 | 5,060.00 | 4,780.00 | 4,845.00 | 4,845.00 | 1,005,508 |
| 2025-06-05 | 4,945.00 | 4,950.00 | 4,745.00 | 4,880.00 | 4,880.00 | 579,679 |
| 2025-06-04 | 4,700.00 | 4,910.00 | 4,680.00 | 4,850.00 | 4,850.00 | 684,508 |
| 2025-06-02 | 4,630.00 | 4,675.00 | 4,455.00 | 4,550.00 | 4,550.00 | 330,731 |
| 2025-05-30 | 4,735.00 | 4,785.00 | 4,560.00 | 4,580.00 | 4,580.00 | 471,458 |
| 2025-05-29 | 4,475.00 | 4,715.00 | 4,440.00 | 4,695.00 | 4,695.00 | 634,997 |
| 2025-05-28 | 4,450.00 | 4,520.00 | 4,420.00 | 4,425.00 | 4,425.00 | 179,072 |
| 2025-05-27 | 4,510.00 | 4,625.00 | 4,380.00 | 4,440.00 | 4,440.00 | 370,889 |
| 2025-05-26 | 4,320.00 | 4,520.00 | 4,310.00 | 4,510.00 | 4,510.00 | 382,975 |
| 2025-05-23 | 4,250.00 | 4,410.00 | 4,245.00 | 4,320.00 | 4,320.00 | 330,144 |
| 2025-05-22 | 4,445.00 | 4,445.00 | 4,200.00 | 4,250.00 | 4,250.00 | 467,187 |
| 2025-05-21 | 4,425.00 | 4,455.00 | 4,380.00 | 4,430.00 | 4,430.00 | 246,231 |
| 2025-05-20 | 4,430.00 | 4,480.00 | 4,365.00 | 4,425.00 | 4,425.00 | 396,136 |
| 2025-05-19 | 4,250.00 | 4,520.00 | 4,210.00 | 4,400.00 | 4,400.00 | 1,091,082 |
| 2025-05-16 | 4,255.00 | 4,350.00 | 4,205.00 | 4,250.00 | 4,250.00 | 306,848 |
| 2025-05-15 | 4,360.00 | 4,365.00 | 4,235.00 | 4,275.00 | 4,275.00 | 343,570 |
| 2025-05-14 | 4,030.00 | 4,415.00 | 3,995.00 | 4,370.00 | 4,370.00 | 1,098,181 |
| 2025-05-13 | 4,080.00 | 4,080.00 | 4,005.00 | 4,005.00 | 4,005.00 | 99,129 |
| 2025-05-12 | 4,005.00 | 4,100.00 | 3,995.00 | 4,080.00 | 4,080.00 | 210,404 |
| 2025-05-09 | 3,990.00 | 3,990.00 | 3,945.00 | 3,970.00 | 3,970.00 | 188,690 |
| 2025-05-08 | 3,980.00 | 4,000.00 | 3,955.00 | 3,970.00 | 3,970.00 | 92,946 |
| 2025-05-07 | 4,030.00 | 4,045.00 | 3,945.00 | 3,965.00 | 3,965.00 | 192,258 |
| 2025-05-02 | 4,090.00 | 4,090.00 | 4,005.00 | 4,035.00 | 4,035.00 | 91,207 |
| 2025-04-30 | 4,045.00 | 4,110.00 | 4,030.00 | 4,080.00 | 4,080.00 | 173,886 |
| 2025-04-29 | 3,950.00 | 4,050.00 | 3,930.00 | 4,045.00 | 4,045.00 | 143,925 |
| 2025-04-28 | 4,010.00 | 4,015.00 | 3,930.00 | 3,955.00 | 3,955.00 | 164,684 |
| 2025-04-25 | 3,965.00 | 4,025.00 | 3,950.00 | 4,010.00 | 4,010.00 | 196,853 |
| 2025-04-24 | 3,945.00 | 4,000.00 | 3,940.00 | 3,985.00 | 3,985.00 | 213,305 |
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.