Hanwha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 25,972.23 | 31,021.04 | 25,875.14 | 27,816.99 | 35,330.91 | 2,526,090 |
| 2024-04-02 | 26,263.51 | 26,360.60 | 25,826.59 | 25,923.68 | 32,926.18 | 162,506 |
| 2024-04-01 | 26,506.24 | 26,554.78 | 26,020.78 | 26,214.96 | 33,296.14 | 177,719 |
| 2024-03-29 | 27,380.07 | 27,477.16 | 26,117.87 | 26,263.51 | 33,357.80 | 320,419 |
| 2024-03-28 | 27,380.07 | 27,719.89 | 27,185.88 | 27,380.07 | 34,775.97 | 161,698 |
| 2024-03-27 | 27,331.52 | 27,574.25 | 27,234.43 | 27,282.98 | 34,652.65 | 105,153 |
| 2024-03-26 | 27,282.98 | 27,719.89 | 27,282.98 | 27,525.71 | 34,960.95 | 128,195 |
| 2024-03-25 | 27,914.08 | 27,914.08 | 27,185.88 | 27,234.43 | 34,590.99 | 188,487 |
| 2024-03-22 | 28,399.54 | 28,448.09 | 27,477.16 | 27,768.44 | 35,269.25 | 203,290 |
| 2024-03-21 | 27,768.44 | 28,302.45 | 27,574.25 | 28,253.90 | 35,885.84 | 221,127 |
| 2024-03-20 | 27,865.53 | 28,011.17 | 27,380.07 | 27,525.71 | 34,960.95 | 203,502 |
| 2024-03-19 | 27,962.62 | 28,399.54 | 27,574.25 | 27,622.80 | 35,084.27 | 172,567 |
| 2024-03-18 | 27,380.07 | 28,350.99 | 27,234.43 | 28,253.90 | 35,885.84 | 360,516 |
| 2024-03-15 | 27,768.44 | 28,059.72 | 27,137.34 | 27,137.34 | 34,467.67 | 299,155 |
| 2024-03-14 | 27,574.25 | 28,059.72 | 27,428.62 | 27,865.53 | 35,392.57 | 227,753 |
| 2024-03-13 | 27,477.16 | 27,622.80 | 27,185.88 | 27,428.62 | 34,837.63 | 158,864 |
| 2024-03-12 | 28,690.82 | 28,690.82 | 27,137.34 | 27,331.52 | 34,714.31 | 282,428 |
| 2024-03-11 | 28,448.09 | 29,079.19 | 28,302.45 | 28,448.09 | 36,132.48 | 181,790 |
| 2024-03-08 | 29,079.19 | 29,176.28 | 28,690.82 | 28,787.91 | 36,564.10 | 275,568 |
| 2024-03-07 | 28,690.82 | 29,127.73 | 28,399.54 | 28,885.00 | 36,687.42 | 303,100 |
| 2024-03-06 | 28,253.90 | 29,030.64 | 28,156.81 | 28,690.82 | 36,440.78 | 277,481 |
| 2024-03-05 | 28,545.18 | 29,321.92 | 28,399.54 | 28,545.18 | 36,255.80 | 275,172 |
| 2024-03-04 | 28,787.91 | 29,127.73 | 28,108.26 | 28,836.46 | 36,625.76 | 329,293 |
| 2024-02-29 | 28,496.63 | 28,933.55 | 28,156.81 | 28,545.18 | 36,255.80 | 308,928 |
| 2024-02-28 | 27,331.52 | 28,885.00 | 27,185.88 | 28,593.73 | 36,317.46 | 385,757 |
| 2024-02-27 | 27,428.62 | 27,768.44 | 26,943.15 | 27,331.52 | 34,714.31 | 290,805 |
| 2024-02-26 | 28,059.72 | 28,253.90 | 26,603.33 | 27,380.07 | 34,775.97 | 712,193 |
| 2024-02-23 | 28,545.18 | 29,273.37 | 28,302.45 | 28,545.18 | 36,255.80 | 329,053 |
| 2024-02-22 | 28,933.55 | 28,982.10 | 28,059.72 | 28,448.09 | 36,132.48 | 454,010 |
| 2024-02-21 | 29,079.19 | 30,001.57 | 28,642.27 | 28,836.46 | 36,625.76 | 324,824 |
| 2024-02-20 | 29,807.38 | 29,855.93 | 29,030.64 | 29,224.83 | 37,119.03 | 442,959 |
| 2024-02-19 | 28,836.46 | 30,147.20 | 28,690.82 | 29,419.01 | 37,365.67 | 526,014 |
| 2024-02-16 | 28,059.72 | 28,690.82 | 27,768.44 | 28,690.82 | 36,440.78 | 367,850 |
| 2024-02-15 | 28,836.46 | 28,836.46 | 27,719.89 | 27,962.62 | 35,515.88 | 326,151 |
| 2024-02-14 | 28,739.36 | 29,224.83 | 28,350.99 | 28,545.18 | 36,255.80 | 382,654 |
| 2024-02-13 | 29,661.74 | 30,147.20 | 29,127.73 | 29,321.92 | 37,242.35 | 423,212 |
| 2024-02-08 | 29,904.47 | 30,098.66 | 28,933.55 | 29,661.74 | 37,673.97 | 638,479 |
| 2024-02-07 | 28,205.36 | 30,292.84 | 27,768.44 | 29,855.93 | 37,920.61 | 845,125 |
| 2024-02-06 | 29,079.19 | 29,613.20 | 27,816.99 | 27,914.08 | 35,454.23 | 721,260 |
| 2024-02-05 | 30,195.75 | 30,195.75 | 28,739.36 | 29,564.65 | 37,550.65 | 703,416 |
| 2024-02-02 | 30,098.66 | 31,263.77 | 28,982.10 | 30,195.75 | 38,352.22 | 1,576,818 |
| 2024-02-01 | 26,020.78 | 29,855.93 | 26,020.78 | 29,127.73 | 36,995.71 | 2,292,827 |
| 2024-01-31 | 26,554.78 | 26,554.78 | 25,098.40 | 26,457.69 | 33,604.44 | 716,963 |
| 2024-01-30 | 25,049.85 | 26,409.15 | 24,952.76 | 25,923.68 | 32,926.18 | 1,178,982 |
| 2024-01-29 | 23,108.00 | 25,146.94 | 23,059.46 | 24,807.12 | 31,508.02 | 599,769 |
| 2024-01-26 | 22,816.72 | 23,205.09 | 22,671.09 | 23,059.46 | 29,288.27 | 74,832 |
| 2024-01-25 | 22,671.09 | 22,962.36 | 22,476.90 | 22,962.36 | 29,164.95 | 71,210 |
| 2024-01-24 | 22,865.27 | 22,865.27 | 22,573.99 | 22,622.54 | 28,733.34 | 60,433 |
| 2024-01-23 | 22,622.54 | 22,913.82 | 22,525.45 | 22,865.27 | 29,041.64 | 57,729 |
| 2024-01-22 | 22,719.63 | 22,719.63 | 22,379.81 | 22,476.90 | 28,548.36 | 67,877 |
| 2024-01-19 | 22,428.36 | 22,622.54 | 22,282.72 | 22,622.54 | 28,733.34 | 95,041 |
| 2024-01-18 | 22,234.17 | 22,525.45 | 22,137.08 | 22,282.72 | 28,301.72 | 132,291 |
| 2024-01-17 | 23,302.19 | 23,302.19 | 22,331.26 | 22,379.81 | 28,425.04 | 191,771 |
| 2024-01-16 | 23,059.46 | 23,447.83 | 23,059.46 | 23,205.09 | 29,473.25 | 94,679 |
| 2024-01-15 | 23,350.73 | 23,447.83 | 23,010.91 | 23,108.00 | 29,349.93 | 116,286 |
| 2024-01-12 | 23,447.83 | 23,593.46 | 23,302.19 | 23,350.73 | 29,658.23 | 78,035 |
| 2024-01-11 | 23,642.01 | 23,787.65 | 23,350.73 | 23,399.28 | 29,719.89 | 153,904 |
| 2024-01-10 | 23,739.10 | 23,739.10 | 23,350.73 | 23,496.37 | 29,843.21 | 92,315 |
| 2024-01-09 | 23,836.20 | 23,933.29 | 23,496.37 | 23,593.46 | 29,966.53 | 112,003 |
| 2024-01-08 | 23,884.74 | 23,981.83 | 23,544.92 | 23,593.46 | 29,966.53 | 80,330 |
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.