Hanwha General historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4,675.00 | 4,775.00 | 4,620.00 | 4,720.00 | 4,720.00 | 220,228 |
| 2024-10-24 | 4,900.00 | 4,900.00 | 4,650.00 | 4,670.00 | 4,670.00 | 695,868 |
| 2024-10-23 | 4,905.00 | 4,980.00 | 4,860.00 | 4,900.00 | 4,900.00 | 282,271 |
| 2024-10-22 | 4,940.00 | 5,000.00 | 4,940.00 | 4,940.00 | 4,940.00 | 133,321 |
| 2024-10-21 | 4,915.00 | 5,030.00 | 4,845.00 | 4,990.00 | 4,990.00 | 228,147 |
| 2024-10-18 | 4,995.00 | 5,040.00 | 4,835.00 | 4,915.00 | 4,915.00 | 567,263 |
| 2024-10-17 | 5,390.00 | 5,390.00 | 4,970.00 | 4,990.00 | 4,990.00 | 700,770 |
| 2024-10-16 | 5,200.00 | 5,350.00 | 5,140.00 | 5,350.00 | 5,350.00 | 362,027 |
| 2024-10-15 | 5,100.00 | 5,230.00 | 5,060.00 | 5,200.00 | 5,200.00 | 324,856 |
| 2024-10-14 | 5,070.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 239,907 |
| 2024-10-11 | 5,040.00 | 5,090.00 | 5,020.00 | 5,070.00 | 5,070.00 | 198,323 |
| 2024-10-10 | 5,060.00 | 5,160.00 | 5,020.00 | 5,030.00 | 5,030.00 | 243,995 |
| 2024-10-08 | 5,090.00 | 5,120.00 | 4,995.00 | 5,030.00 | 5,030.00 | 229,203 |
| 2024-10-07 | 5,000.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 247,616 |
| 2024-10-04 | 4,915.00 | 5,000.00 | 4,870.00 | 4,975.00 | 4,975.00 | 360,821 |
| 2024-10-02 | 5,000.00 | 5,050.00 | 4,865.00 | 4,895.00 | 4,895.00 | 491,525 |
| 2024-09-30 | 5,100.00 | 5,150.00 | 5,010.00 | 5,020.00 | 5,020.00 | 184,786 |
| 2024-09-27 | 5,060.00 | 5,180.00 | 5,040.00 | 5,100.00 | 5,100.00 | 346,929 |
| 2024-09-26 | 4,965.00 | 5,080.00 | 4,965.00 | 5,040.00 | 5,040.00 | 448,783 |
| 2024-09-25 | 5,160.00 | 5,180.00 | 4,920.00 | 4,960.00 | 4,960.00 | 676,266 |
| 2024-09-24 | 5,310.00 | 5,390.00 | 5,070.00 | 5,140.00 | 5,140.00 | 825,447 |
| 2024-09-23 | 5,300.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | 295,412 |
| 2024-09-20 | 5,380.00 | 5,430.00 | 5,200.00 | 5,300.00 | 5,300.00 | 772,302 |
| 2024-09-19 | 5,600.00 | 5,670.00 | 5,360.00 | 5,370.00 | 5,370.00 | 611,016 |
| 2024-09-13 | 5,510.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 193,579 |
| 2024-09-12 | 5,440.00 | 5,510.00 | 5,350.00 | 5,510.00 | 5,510.00 | 382,360 |
| 2024-09-11 | 5,600.00 | 5,680.00 | 5,350.00 | 5,410.00 | 5,410.00 | 400,066 |
| 2024-09-10 | 5,580.00 | 5,750.00 | 5,480.00 | 5,600.00 | 5,600.00 | 231,773 |
| 2024-09-09 | 5,390.00 | 5,510.00 | 5,370.00 | 5,500.00 | 5,500.00 | 297,641 |
| 2024-09-06 | 5,730.00 | 5,730.00 | 5,470.00 | 5,510.00 | 5,510.00 | 272,379 |
| 2024-09-05 | 5,870.00 | 5,870.00 | 5,640.00 | 5,730.00 | 5,730.00 | 287,039 |
| 2024-09-04 | 5,860.00 | 5,910.00 | 5,760.00 | 5,800.00 | 5,800.00 | 368,399 |
| 2024-09-03 | 5,820.00 | 6,080.00 | 5,800.00 | 6,000.00 | 6,000.00 | 533,678 |
| 2024-09-02 | 5,840.00 | 5,910.00 | 5,760.00 | 5,790.00 | 5,790.00 | 217,976 |
| 2024-08-30 | 5,700.00 | 5,840.00 | 5,700.00 | 5,840.00 | 5,840.00 | 280,174 |
| 2024-08-29 | 5,730.00 | 5,850.00 | 5,650.00 | 5,680.00 | 5,680.00 | 279,517 |
| 2024-08-28 | 5,990.00 | 6,050.00 | 5,730.00 | 5,840.00 | 5,840.00 | 392,692 |
| 2024-08-27 | 5,970.00 | 6,100.00 | 5,960.00 | 5,990.00 | 5,990.00 | 325,019 |
| 2024-08-26 | 6,100.00 | 6,100.00 | 5,890.00 | 6,000.00 | 6,000.00 | 439,079 |
| 2024-08-23 | 5,890.00 | 6,090.00 | 5,870.00 | 6,080.00 | 6,080.00 | 640,068 |
| 2024-08-22 | 6,060.00 | 6,110.00 | 5,880.00 | 5,930.00 | 5,930.00 | 483,511 |
| 2024-08-21 | 6,150.00 | 6,220.00 | 5,990.00 | 6,010.00 | 6,010.00 | 572,838 |
| 2024-08-20 | 5,840.00 | 6,230.00 | 5,810.00 | 6,190.00 | 6,190.00 | 2,000,903 |
| 2024-08-19 | 5,530.00 | 6,000.00 | 5,490.00 | 5,900.00 | 5,900.00 | 1,561,246 |
| 2024-08-16 | 5,390.00 | 5,530.00 | 5,380.00 | 5,520.00 | 5,520.00 | 530,652 |
| 2024-08-14 | 5,550.00 | 5,630.00 | 5,310.00 | 5,380.00 | 5,380.00 | 572,483 |
| 2024-08-13 | 5,490.00 | 5,620.00 | 5,440.00 | 5,550.00 | 5,550.00 | 625,724 |
| 2024-08-12 | 5,740.00 | 5,790.00 | 5,460.00 | 5,490.00 | 5,490.00 | 1,442,265 |
| 2024-08-09 | 5,310.00 | 6,100.00 | 5,230.00 | 5,830.00 | 5,830.00 | 3,154,140 |
| 2024-08-08 | 5,210.00 | 5,400.00 | 5,210.00 | 5,250.00 | 5,250.00 | 295,134 |
| 2024-08-07 | 5,150.00 | 5,340.00 | 5,110.00 | 5,230.00 | 5,230.00 | 452,557 |
| 2024-08-06 | 5,160.00 | 5,340.00 | 5,120.00 | 5,150.00 | 5,150.00 | 582,625 |
| 2024-08-05 | 5,400.00 | 5,420.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1,046,250 |
| 2024-08-02 | 5,660.00 | 5,800.00 | 5,370.00 | 5,510.00 | 5,510.00 | 622,525 |
| 2024-08-01 | 5,650.00 | 5,800.00 | 5,490.00 | 5,740.00 | 5,740.00 | 702,972 |
| 2024-07-31 | 5,390.00 | 5,720.00 | 5,360.00 | 5,650.00 | 5,650.00 | 1,793,708 |
| 2024-07-30 | 5,170.00 | 5,450.00 | 5,160.00 | 5,380.00 | 5,380.00 | 743,044 |
| 2024-07-29 | 5,120.00 | 5,320.00 | 5,120.00 | 5,210.00 | 5,210.00 | 414,269 |
| 2024-07-26 | 4,980.00 | 5,160.00 | 4,955.00 | 5,100.00 | 5,100.00 | 363,113 |
| 2024-07-25 | 5,010.00 | 5,050.00 | 4,940.00 | 4,980.00 | 4,980.00 | 307,386 |
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.