Hanwha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 26,263.51 | 26,360.60 | 26,069.32 | 26,117.87 | 33,172.82 | 117,795 |
| 2024-07-02 | 26,020.78 | 26,360.60 | 25,826.59 | 26,214.96 | 33,296.14 | 121,531 |
| 2024-07-01 | 25,923.68 | 26,554.78 | 25,875.14 | 26,263.51 | 33,357.80 | 163,177 |
| 2024-06-28 | 24,904.21 | 26,554.78 | 24,904.21 | 26,069.32 | 33,111.16 | 384,202 |
| 2024-06-27 | 24,855.67 | 25,049.85 | 24,661.48 | 24,904.21 | 31,631.34 | 102,253 |
| 2024-06-26 | 25,486.77 | 25,632.41 | 24,952.76 | 25,049.85 | 31,816.31 | 199,801 |
| 2024-06-25 | 25,438.22 | 25,680.95 | 25,195.49 | 25,632.41 | 32,556.23 | 93,314 |
| 2024-06-24 | 26,020.78 | 26,117.87 | 25,244.04 | 25,244.04 | 32,062.95 | 186,513 |
| 2024-06-21 | 25,826.59 | 26,263.51 | 25,486.77 | 25,875.14 | 32,864.53 | 293,955 |
| 2024-06-20 | 25,680.95 | 25,729.50 | 25,292.58 | 25,729.50 | 32,679.55 | 206,690 |
| 2024-06-19 | 25,632.41 | 25,875.14 | 25,195.49 | 25,632.41 | 32,556.23 | 268,266 |
| 2024-06-18 | 25,438.22 | 25,535.31 | 25,244.04 | 25,535.31 | 32,432.91 | 80,598 |
| 2024-06-17 | 25,680.95 | 25,778.04 | 25,292.58 | 25,389.67 | 32,247.93 | 108,987 |
| 2024-06-14 | 25,729.50 | 25,826.59 | 25,389.67 | 25,632.41 | 32,556.23 | 182,138 |
| 2024-06-13 | 25,680.95 | 26,117.87 | 25,680.95 | 25,826.59 | 32,802.87 | 208,288 |
| 2024-06-12 | 25,583.86 | 25,875.14 | 25,389.67 | 25,583.86 | 32,494.57 | 155,417 |
| 2024-06-11 | 25,535.31 | 25,923.68 | 25,486.77 | 25,632.41 | 32,556.23 | 168,778 |
| 2024-06-10 | 25,292.58 | 25,583.86 | 25,098.40 | 25,438.22 | 32,309.59 | 122,230 |
| 2024-06-07 | 25,535.31 | 26,166.41 | 25,486.77 | 25,486.77 | 32,371.25 | 136,109 |
| 2024-06-05 | 26,748.97 | 26,748.97 | 25,486.77 | 25,486.77 | 32,371.25 | 271,470 |
| 2024-06-04 | 26,312.05 | 26,748.97 | 26,166.41 | 26,651.88 | 33,851.08 | 301,317 |
| 2024-06-03 | 26,506.24 | 27,768.44 | 26,457.69 | 26,457.69 | 33,604.44 | 793,699 |
| 2024-05-31 | 25,972.23 | 26,312.05 | 25,729.50 | 26,263.51 | 33,357.80 | 216,012 |
| 2024-05-30 | 25,680.95 | 25,923.68 | 25,632.41 | 25,778.04 | 32,741.21 | 93,055 |
| 2024-05-29 | 25,389.67 | 25,923.68 | 25,341.13 | 25,923.68 | 32,926.18 | 146,747 |
| 2024-05-28 | 25,389.67 | 25,729.50 | 25,389.67 | 25,486.77 | 32,371.25 | 100,293 |
| 2024-05-27 | 24,807.12 | 25,632.41 | 24,758.57 | 25,583.86 | 32,494.57 | 162,787 |
| 2024-05-24 | 25,001.30 | 25,146.94 | 24,710.03 | 24,807.12 | 31,508.02 | 120,579 |
| 2024-05-23 | 25,292.58 | 25,583.86 | 25,146.94 | 25,146.94 | 31,939.63 | 135,365 |
| 2024-05-22 | 25,438.22 | 25,486.77 | 25,146.94 | 25,195.49 | 32,001.29 | 110,751 |
| 2024-05-21 | 25,875.14 | 25,972.23 | 25,341.13 | 25,438.22 | 32,309.59 | 150,601 |
| 2024-05-20 | 25,972.23 | 26,069.32 | 25,778.04 | 25,875.14 | 32,864.53 | 120,354 |
| 2024-05-17 | 26,214.96 | 26,263.51 | 25,729.50 | 25,778.04 | 32,741.21 | 149,104 |
| 2024-05-16 | 26,506.24 | 26,700.42 | 26,069.32 | 26,360.60 | 33,481.12 | 188,893 |
| 2024-05-14 | 26,748.97 | 26,748.97 | 26,214.96 | 26,360.60 | 33,481.12 | 132,712 |
| 2024-05-13 | 26,603.33 | 26,748.97 | 26,409.15 | 26,651.88 | 33,851.08 | 104,618 |
| 2024-05-10 | 26,457.69 | 26,651.88 | 26,312.05 | 26,506.24 | 33,666.10 | 107,389 |
| 2024-05-09 | 26,603.33 | 26,700.42 | 26,166.41 | 26,360.60 | 33,481.12 | 192,552 |
| 2024-05-08 | 26,457.69 | 26,943.15 | 26,312.05 | 26,748.97 | 33,974.40 | 148,766 |
| 2024-05-07 | 26,409.15 | 26,506.24 | 26,020.78 | 26,312.05 | 33,419.46 | 139,527 |
| 2024-05-03 | 26,506.24 | 26,651.88 | 26,166.41 | 26,166.41 | 33,234.48 | 102,304 |
| 2024-05-02 | 26,506.24 | 26,700.42 | 26,069.32 | 26,409.15 | 33,542.78 | 164,399 |
| 2024-04-30 | 26,991.70 | 27,040.25 | 26,409.15 | 26,554.78 | 33,727.76 | 159,750 |
| 2024-04-29 | 26,166.41 | 27,137.34 | 26,166.41 | 26,991.70 | 34,282.69 | 234,532 |
| 2024-04-26 | 26,069.32 | 26,166.41 | 25,826.59 | 25,972.23 | 32,987.84 | 116,409 |
| 2024-04-25 | 25,729.50 | 26,360.60 | 25,583.86 | 26,069.32 | 33,111.16 | 154,872 |
| 2024-04-24 | 26,020.78 | 26,214.96 | 25,729.50 | 25,778.04 | 32,741.21 | 144,654 |
| 2024-04-23 | 25,972.23 | 26,117.87 | 25,535.31 | 25,875.14 | 32,864.53 | 117,502 |
| 2024-04-22 | 25,583.86 | 26,020.78 | 25,486.77 | 25,923.68 | 32,926.18 | 129,475 |
| 2024-04-19 | 25,292.58 | 25,583.86 | 25,001.30 | 25,341.13 | 32,186.27 | 166,340 |
| 2024-04-18 | 24,904.21 | 25,583.86 | 24,904.21 | 25,486.77 | 32,371.25 | 162,226 |
| 2024-04-17 | 25,632.41 | 25,826.59 | 25,098.40 | 25,098.40 | 31,877.97 | 176,345 |
| 2024-04-16 | 26,117.87 | 26,263.51 | 25,341.13 | 25,535.31 | 32,432.91 | 257,461 |
| 2024-04-15 | 25,729.50 | 26,700.42 | 25,535.31 | 26,457.69 | 33,604.44 | 201,742 |
| 2024-04-12 | 26,846.06 | 26,894.61 | 26,020.78 | 26,020.78 | 33,049.50 | 394,184 |
| 2024-04-11 | 26,409.15 | 26,846.06 | 26,214.96 | 26,748.97 | 33,974.40 | 516,178 |
| 2024-04-09 | 28,593.73 | 28,739.36 | 27,040.25 | 27,137.34 | 34,467.67 | 723,680 |
| 2024-04-08 | 27,574.25 | 28,787.91 | 27,137.34 | 28,593.73 | 36,317.46 | 795,358 |
| 2024-04-05 | 27,622.80 | 28,496.63 | 27,185.88 | 27,185.88 | 34,529.33 | 508,965 |
| 2024-04-04 | 28,302.45 | 29,321.92 | 27,671.35 | 28,011.17 | 35,577.54 | 2,003,945 |
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.