Hanwha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 105,000.00 | 107,400.00 | 102,400.00 | 107,300.00 | 107,300.00 | 50,916 |
| 2026-10-16 | 101,000.00 | 110,000.00 | 100,700.00 | 107,300.00 | 107,300.00 | 120,526 |
| 2026-10-15 | 102,000.00 | 102,700.00 | 98,100.00 | 101,400.00 | 101,400.00 | 167,218 |
| 2026-10-14 | 105,000.00 | 107,700.00 | 102,600.00 | 104,200.00 | 104,200.00 | 157,741 |
| 2026-10-13 | 106,100.00 | 107,500.00 | 101,500.00 | 106,000.00 | 106,000.00 | 148,742 |
| 2026-10-12 | 110,200.00 | 112,500.00 | 108,100.00 | 109,300.00 | 109,300.00 | 262,518 |
| 2026-10-08 | 117,000.00 | 117,000.00 | 110,000.00 | 110,100.00 | 110,100.00 | 138,582 |
| 2026-10-07 | 125,100.00 | 126,200.00 | 117,600.00 | 118,000.00 | 118,000.00 | 101,229 |
| 2026-10-06 | 129,900.00 | 133,200.00 | 124,800.00 | 126,500.00 | 126,500.00 | 77,852 |
| 2026-10-02 | 124,500.00 | 129,500.00 | 123,400.00 | 128,900.00 | 128,900.00 | 72,270 |
| 2026-10-01 | 126,200.00 | 126,400.00 | 123,000.00 | 124,200.00 | 124,200.00 | 43,946 |
| 2026-09-30 | 128,300.00 | 128,700.00 | 125,000.00 | 125,500.00 | 125,500.00 | 98,940 |
| 2026-09-29 | 132,000.00 | 132,400.00 | 125,400.00 | 127,200.00 | 127,200.00 | 93,667 |
| 2026-09-28 | 130,100.00 | 135,200.00 | 130,000.00 | 131,700.00 | 131,700.00 | 117,081 |
| 2026-09-23 | 132,400.00 | 133,400.00 | 129,700.00 | 130,000.00 | 130,000.00 | 61,735 |
| 2026-09-22 | 132,700.00 | 133,400.00 | 130,000.00 | 132,300.00 | 132,300.00 | 68,258 |
| 2026-09-21 | 133,100.00 | 134,100.00 | 127,800.00 | 131,300.00 | 131,300.00 | 91,550 |
| 2026-09-18 | 140,300.00 | 140,400.00 | 132,500.00 | 132,500.00 | 132,500.00 | 210,162 |
| 2026-09-17 | 137,600.00 | 140,900.00 | 135,700.00 | 138,000.00 | 138,000.00 | 87,449 |
| 2026-09-16 | 138,000.00 | 140,800.00 | 137,200.00 | 137,700.00 | 137,700.00 | 90,574 |
| 2026-09-15 | 140,600.00 | 143,000.00 | 136,900.00 | 137,100.00 | 137,100.00 | 87,865 |
| 2026-09-14 | 132,300.00 | 144,800.00 | 132,300.00 | 143,700.00 | 143,700.00 | 129,509 |
| 2026-09-11 | 135,100.00 | 139,000.00 | 134,200.00 | 137,300.00 | 137,300.00 | 70,640 |
| 2026-09-10 | 139,000.00 | 139,700.00 | 134,500.00 | 138,600.00 | 138,600.00 | 123,352 |
| 2026-09-09 | 138,300.00 | 143,000.00 | 137,700.00 | 142,000.00 | 142,000.00 | 127,998 |
| 2026-09-08 | 140,500.00 | 143,200.00 | 137,800.00 | 138,300.00 | 138,300.00 | 94,656 |
| 2026-09-07 | 138,900.00 | 141,900.00 | 134,800.00 | 139,000.00 | 139,000.00 | 129,033 |
| 2026-09-04 | 135,100.00 | 138,900.00 | 133,600.00 | 137,400.00 | 137,400.00 | 161,182 |
| 2026-09-03 | 127,000.00 | 135,800.00 | 122,600.00 | 133,700.00 | 133,700.00 | 216,382 |
| 2026-09-02 | 125,400.00 | 129,200.00 | 121,500.00 | 126,500.00 | 126,500.00 | 247,354 |
| 2026-09-01 | 133,100.00 | 133,500.00 | 118,800.00 | 128,300.00 | 128,300.00 | 426,059 |
| 2026-08-31 | 134,800.00 | 140,000.00 | 133,500.00 | 135,500.00 | 135,500.00 | 330,618 |
| 2026-08-28 | 130,000.00 | 135,700.00 | 129,400.00 | 134,900.00 | 134,900.00 | 231,586 |
| 2026-08-27 | 119,200.00 | 137,800.00 | 119,200.00 | 130,200.00 | 130,200.00 | 490,239 |
| 2026-08-26 | 118,600.00 | 124,500.00 | 114,500.00 | 118,900.00 | 118,900.00 | 330,976 |
| 2026-08-25 | 100,600.00 | 128,100.00 | 100,600.00 | 118,100.00 | 118,100.00 | 1,455,368 |
| 2026-08-24 | 110,794.78 | 110,794.78 | 110,794.78 | 110,794.78 | 110,794.78 | 0 |
| 2026-07-29 | 84,567.52 | 87,480.29 | 77,091.40 | 81,363.47 | 107,573.41 | 302,069 |
| 2026-07-28 | 88,354.13 | 89,227.96 | 83,208.23 | 84,276.24 | 111,424.48 | 94,023 |
| 2026-07-27 | 94,082.58 | 94,082.58 | 85,635.54 | 91,072.71 | 120,410.33 | 132,504 |
| 2026-07-24 | 91,266.90 | 95,344.78 | 91,266.90 | 93,208.75 | 123,234.45 | 73,119 |
| 2026-07-23 | 87,577.39 | 92,626.19 | 87,577.39 | 91,946.55 | 121,565.65 | 86,947 |
| 2026-07-22 | 85,829.72 | 91,072.71 | 85,829.72 | 88,257.03 | 116,687.62 | 103,049 |
| 2026-07-21 | 84,761.71 | 85,829.72 | 79,712.90 | 84,179.15 | 111,296.12 | 98,507 |
| 2026-07-20 | 88,742.50 | 90,781.44 | 83,984.97 | 84,664.61 | 111,937.96 | 115,964 |
| 2026-07-16 | 87,091.92 | 93,111.66 | 85,926.81 | 90,490.16 | 119,640.11 | 110,020 |
| 2026-07-15 | 88,645.40 | 91,849.45 | 87,189.02 | 87,771.57 | 116,045.78 | 163,439 |
| 2026-07-14 | 88,062.85 | 89,616.33 | 83,305.32 | 85,829.72 | 113,478.39 | 171,385 |
| 2026-07-13 | 92,140.73 | 96,606.98 | 88,159.94 | 89,616.33 | 118,484.79 | 165,040 |
| 2026-07-10 | 88,936.68 | 94,373.86 | 88,548.31 | 90,878.53 | 120,153.59 | 117,833 |
| 2026-07-09 | 90,684.34 | 92,334.92 | 84,567.52 | 88,936.68 | 117,586.21 | 216,654 |
| 2026-07-08 | 97,577.91 | 97,869.19 | 88,645.40 | 90,684.34 | 119,896.85 | 143,725 |
| 2026-07-07 | 100,005.22 | 100,005.22 | 93,208.75 | 98,840.11 | 130,679.87 | 173,697 |
| 2026-07-06 | 102,723.81 | 111,947.59 | 102,723.81 | 107,287.15 | 141,847.99 | 145,779 |
| 2026-07-03 | 100,781.96 | 102,432.53 | 96,315.71 | 101,849.98 | 134,659.31 | 101,131 |
| 2026-07-02 | 99,228.48 | 105,345.30 | 92,723.29 | 100,684.87 | 133,118.88 | 170,204 |
| 2026-07-01 | 98,354.65 | 101,364.51 | 96,412.80 | 98,743.02 | 130,551.50 | 124,209 |
| 2026-06-30 | 101,947.07 | 103,015.09 | 96,412.80 | 96,801.17 | 127,984.11 | 101,669 |
| 2026-06-29 | 97,966.28 | 101,364.51 | 95,150.60 | 101,073.24 | 133,632.36 | 99,547 |
| 2026-06-26 | 103,791.82 | 103,791.82 | 94,470.95 | 97,966.28 | 129,524.54 | 119,034 |
Page 1 of 2 · 105 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,099.9996 KRW |
| 2024-12-27 | 799.9997 KRW |
| 2023-12-27 | 749.9997 KRW |
| 2022-12-28 | 749.9997 KRW |
| 2021-12-29 | 749.9997 KRW |
| 2020-12-29 | 699.9997 KRW |
| 2019-12-27 | 699.9997 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.