Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4,125.00 | 4,155.00 | 4,030.00 | 4,040.00 | 4,040.00 | 470,622 |
| 2025-01-21 | 4,195.00 | 4,225.00 | 4,110.00 | 4,120.00 | 4,120.00 | 170,600 |
| 2025-01-20 | 4,165.00 | 4,215.00 | 4,140.00 | 4,185.00 | 4,185.00 | 114,861 |
| 2025-01-17 | 4,165.00 | 4,215.00 | 4,135.00 | 4,160.00 | 4,160.00 | 92,862 |
| 2025-01-16 | 4,150.00 | 4,185.00 | 4,120.00 | 4,165.00 | 4,165.00 | 150,437 |
| 2025-01-15 | 4,105.00 | 4,200.00 | 4,105.00 | 4,130.00 | 4,130.00 | 127,681 |
| 2025-01-14 | 4,155.00 | 4,155.00 | 4,085.00 | 4,105.00 | 4,105.00 | 127,713 |
| 2025-01-13 | 4,145.00 | 4,160.00 | 4,095.00 | 4,155.00 | 4,155.00 | 127,919 |
| 2025-01-10 | 4,200.00 | 4,200.00 | 4,090.00 | 4,145.00 | 4,145.00 | 168,581 |
| 2025-01-09 | 4,140.00 | 4,170.00 | 4,100.00 | 4,130.00 | 4,130.00 | 70,102 |
| 2025-01-08 | 4,120.00 | 4,180.00 | 4,090.00 | 4,145.00 | 4,145.00 | 157,371 |
| 2025-01-07 | 4,110.00 | 4,170.00 | 4,100.00 | 4,115.00 | 4,115.00 | 134,043 |
| 2025-01-06 | 4,165.00 | 4,170.00 | 4,055.00 | 4,110.00 | 4,110.00 | 180,144 |
| 2025-01-03 | 4,025.00 | 4,150.00 | 4,015.00 | 4,115.00 | 4,115.00 | 173,328 |
| 2025-01-02 | 4,030.00 | 4,060.00 | 3,985.00 | 4,030.00 | 4,030.00 | 159,707 |
| 2024-12-30 | 4,030.00 | 4,095.00 | 4,010.00 | 4,030.00 | 4,030.00 | 179,391 |
| 2024-12-27 | 4,150.00 | 4,150.00 | 4,050.00 | 4,070.00 | 4,070.00 | 124,191 |
| 2024-12-26 | 4,210.00 | 4,215.00 | 4,145.00 | 4,150.00 | 4,150.00 | 120,841 |
| 2024-12-24 | 4,190.00 | 4,480.00 | 4,150.00 | 4,195.00 | 4,195.00 | 812,978 |
| 2024-12-23 | 4,045.00 | 4,190.00 | 4,025.00 | 4,175.00 | 4,175.00 | 196,378 |
| 2024-12-20 | 4,115.00 | 4,120.00 | 4,000.00 | 4,000.00 | 4,000.00 | 408,506 |
| 2024-12-19 | 4,160.00 | 4,185.00 | 4,110.00 | 4,140.00 | 4,140.00 | 278,424 |
| 2024-12-18 | 4,150.00 | 4,220.00 | 4,105.00 | 4,220.00 | 4,220.00 | 173,188 |
| 2024-12-17 | 4,195.00 | 4,205.00 | 4,105.00 | 4,150.00 | 4,150.00 | 252,563 |
| 2024-12-16 | 4,265.00 | 4,320.00 | 4,185.00 | 4,185.00 | 4,185.00 | 194,549 |
| 2024-12-13 | 4,265.00 | 4,280.00 | 4,185.00 | 4,255.00 | 4,255.00 | 140,362 |
| 2024-12-12 | 4,260.00 | 4,265.00 | 4,195.00 | 4,240.00 | 4,240.00 | 170,882 |
| 2024-12-11 | 4,105.00 | 4,260.00 | 4,105.00 | 4,210.00 | 4,210.00 | 233,481 |
| 2024-12-10 | 4,075.00 | 4,155.00 | 4,005.00 | 4,155.00 | 4,155.00 | 189,821 |
| 2024-12-09 | 4,200.00 | 4,200.00 | 3,955.00 | 3,960.00 | 3,960.00 | 357,810 |
| 2024-12-06 | 4,160.00 | 4,255.00 | 4,125.00 | 4,215.00 | 4,215.00 | 264,362 |
| 2024-12-05 | 4,300.00 | 4,325.00 | 4,145.00 | 4,160.00 | 4,160.00 | 291,064 |
| 2024-12-04 | 4,350.00 | 4,465.00 | 4,265.00 | 4,300.00 | 4,300.00 | 342,397 |
| 2024-12-03 | 4,275.00 | 4,545.00 | 4,275.00 | 4,475.00 | 4,475.00 | 369,090 |
| 2024-12-02 | 4,405.00 | 4,425.00 | 4,280.00 | 4,350.00 | 4,350.00 | 156,446 |
| 2024-11-29 | 4,515.00 | 4,515.00 | 4,360.00 | 4,375.00 | 4,375.00 | 160,646 |
| 2024-11-28 | 4,510.00 | 4,555.00 | 4,470.00 | 4,520.00 | 4,520.00 | 144,651 |
| 2024-11-27 | 4,440.00 | 4,580.00 | 4,440.00 | 4,510.00 | 4,510.00 | 164,605 |
| 2024-11-26 | 4,540.00 | 4,545.00 | 4,410.00 | 4,440.00 | 4,440.00 | 158,462 |
| 2024-11-25 | 4,570.00 | 4,600.00 | 4,535.00 | 4,535.00 | 4,535.00 | 156,430 |
| 2024-11-22 | 4,575.00 | 4,650.00 | 4,555.00 | 4,610.00 | 4,610.00 | 143,016 |
| 2024-11-21 | 4,565.00 | 4,640.00 | 4,520.00 | 4,575.00 | 4,575.00 | 131,478 |
| 2024-11-20 | 4,455.00 | 4,575.00 | 4,450.00 | 4,565.00 | 4,565.00 | 123,986 |
| 2024-11-19 | 4,560.00 | 4,585.00 | 4,450.00 | 4,485.00 | 4,485.00 | 154,363 |
| 2024-11-18 | 4,445.00 | 4,670.00 | 4,340.00 | 4,550.00 | 4,550.00 | 157,442 |
| 2024-11-15 | 4,420.00 | 4,500.00 | 4,340.00 | 4,445.00 | 4,445.00 | 230,243 |
| 2024-11-14 | 4,440.00 | 4,505.00 | 4,405.00 | 4,465.00 | 4,465.00 | 130,038 |
| 2024-11-13 | 4,550.00 | 4,620.00 | 4,420.00 | 4,420.00 | 4,420.00 | 224,212 |
| 2024-11-12 | 4,780.00 | 4,795.00 | 4,540.00 | 4,550.00 | 4,550.00 | 502,633 |
| 2024-11-11 | 4,725.00 | 5,000.00 | 4,585.00 | 4,780.00 | 4,780.00 | 544,250 |
| 2024-11-08 | 4,765.00 | 4,770.00 | 4,670.00 | 4,680.00 | 4,680.00 | 191,846 |
| 2024-11-07 | 4,755.00 | 4,820.00 | 4,745.00 | 4,750.00 | 4,750.00 | 153,239 |
| 2024-11-06 | 4,805.00 | 4,805.00 | 4,725.00 | 4,775.00 | 4,775.00 | 155,344 |
| 2024-11-05 | 4,755.00 | 4,775.00 | 4,720.00 | 4,750.00 | 4,750.00 | 40,144 |
| 2024-11-04 | 4,760.00 | 4,850.00 | 4,680.00 | 4,755.00 | 4,755.00 | 145,769 |
| 2024-11-01 | 4,790.00 | 4,790.00 | 4,685.00 | 4,760.00 | 4,760.00 | 120,056 |
| 2024-10-31 | 4,600.00 | 4,790.00 | 4,535.00 | 4,790.00 | 4,790.00 | 361,258 |
| 2024-10-30 | 4,700.00 | 4,725.00 | 4,600.00 | 4,600.00 | 4,600.00 | 533,060 |
| 2024-10-29 | 4,700.00 | 4,755.00 | 4,655.00 | 4,755.00 | 4,755.00 | 139,522 |
| 2024-10-28 | 4,720.00 | 4,735.00 | 4,650.00 | 4,695.00 | 4,695.00 | 169,030 |
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.