Hanwha historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	23,010.91	23,690.56	22,865.27	23,108.00	28,474.58	261,933
2023-10-06	22,573.99	22,768.18	22,331.26	22,476.90	27,696.91	145,857
2023-10-05	22,816.72	22,816.72	22,476.90	22,573.99	27,816.55	145,812
2023-10-04	23,156.55	23,253.64	22,671.09	22,768.18	28,055.84	181,409
2023-09-27	23,059.46	23,447.83	22,913.82	23,253.64	28,654.04	110,627
2023-09-26	23,447.83	23,642.01	23,205.09	23,205.09	28,594.22	156,042
2023-09-25	23,884.74	23,933.29	23,447.83	23,447.83	28,893.32	136,215
2023-09-22	23,884.74	24,030.38	23,544.92	23,787.65	29,312.07	294,205
2023-09-21	24,321.66	24,515.84	23,981.83	23,981.83	29,551.35	276,553
2023-09-20	24,515.84	24,564.39	24,321.66	24,467.30	30,149.56	103,032
2023-09-19	24,612.94	24,661.48	24,321.66	24,515.84	30,209.38	131,061
2023-09-18	24,418.75	24,758.57	24,321.66	24,564.39	30,269.20	152,494
2023-09-15	24,564.39	24,904.21	24,515.84	24,515.84	30,209.38	407,327
2023-09-14	24,370.20	24,515.84	24,127.47	24,515.84	30,209.38	241,110
2023-09-13	24,176.02	24,418.75	24,030.38	24,224.57	29,850.45	178,118
2023-09-12	24,758.57	24,952.76	24,224.57	24,224.57	29,850.45	279,329
2023-09-11	24,273.11	24,904.21	24,224.57	24,661.48	30,388.84	275,363
2023-09-08	24,078.93	24,515.84	24,030.38	24,467.30	30,149.56	131,502
2023-09-07	24,321.66	24,370.20	23,884.74	24,078.93	29,670.99	229,854
2023-09-06	24,564.39	24,855.67	24,273.11	24,321.66	29,970.09	251,872
2023-09-05	25,049.85	25,049.85	24,467.30	24,564.39	30,269.20	326,112
2023-09-04	24,370.20	25,146.94	24,370.20	25,098.40	30,927.22	223,456
2023-09-01	24,418.75	24,952.76	24,273.11	24,370.20	30,029.91	264,017
2023-08-31	24,418.75	24,418.75	24,176.02	24,273.11	29,910.27	254,608
2023-08-30	24,758.57	24,807.12	24,370.20	24,418.75	30,089.73	196,258
2023-08-29	24,224.57	24,710.03	24,127.47	24,467.30	30,149.56	246,967
2023-08-28	23,981.83	24,224.57	23,787.65	24,030.38	29,611.17	244,894
2023-08-25	23,787.65	23,933.29	23,690.56	23,787.65	29,312.07	181,039
2023-08-24	24,078.93	24,224.57	23,836.20	24,030.38	29,611.17	185,569
2023-08-23	24,078.93	24,273.11	23,884.74	23,933.29	29,491.53	284,018
2023-08-22	24,418.75	24,418.75	23,787.65	24,078.93	29,670.99	368,126
2023-08-21	24,418.75	24,758.57	24,321.66	24,370.20	30,029.91	256,363
2023-08-18	24,855.67	24,855.67	24,321.66	24,418.75	30,089.73	423,498
2023-08-17	25,244.04	25,389.67	24,515.84	25,049.85	30,867.40	365,009
2023-08-16	25,923.68	25,972.23	25,486.77	25,486.77	31,405.79	325,475
2023-08-14	27,185.88	27,234.43	25,535.31	26,214.96	32,303.10	900,525
2023-08-11	28,302.45	28,885.00	28,302.45	28,448.09	35,054.84	138,554
2023-08-10	28,787.91	29,127.73	28,156.81	28,156.81	34,695.92	236,550
2023-08-09	28,399.54	28,787.91	28,253.90	28,787.91	35,473.58	139,969
2023-08-08	28,690.82	28,836.46	28,108.26	28,496.63	35,114.66	150,268
2023-08-07	28,642.27	28,885.00	28,302.45	28,448.09	35,054.84	130,327
2023-08-04	28,836.46	29,030.64	28,545.18	28,690.82	35,353.94	119,186
2023-08-03	28,885.00	29,079.19	28,399.54	28,836.46	35,533.40	176,500
2023-08-02	29,419.01	29,661.74	28,739.36	28,885.00	35,593.23	292,795
2023-08-01	29,953.02	30,098.66	29,370.46	29,661.74	36,550.35	246,862
2023-07-31	29,467.56	30,147.20	29,370.46	29,953.02	36,909.28	277,885
2023-07-28	30,050.11	30,050.11	28,885.00	29,467.56	36,311.07	269,763
2023-07-27	31,021.04	32,720.15	30,001.57	30,050.11	37,028.92	760,023
2023-07-26	32,477.42	32,914.34	30,098.66	30,147.20	37,148.56	513,702
2023-07-25	30,195.75	33,011.43	30,147.20	32,428.88	39,960.13	894,763
2023-07-24	30,438.48	30,681.21	29,758.83	30,292.84	37,328.02	185,445
2023-07-21	30,438.48	30,778.31	30,050.11	30,535.57	37,627.12	118,316
2023-07-20	30,341.39	30,923.94	30,001.57	30,729.76	37,866.41	128,274
2023-07-19	30,244.30	31,215.22	30,195.75	30,487.03	37,567.30	212,332
2023-07-18	30,244.30	30,389.94	29,904.47	30,195.75	37,208.38	132,855
2023-07-17	31,312.31	31,360.86	29,758.83	29,953.02	36,909.28	271,169
2023-07-14	30,826.85	31,360.86	30,584.12	31,215.22	38,464.61	279,312
2023-07-13	29,321.92	31,263.77	29,273.37	30,584.12	37,686.94	668,694
2023-07-12	28,982.10	29,419.01	28,836.46	29,030.64	35,772.69	161,541
2023-07-11	28,448.09	29,079.19	28,205.36	29,030.64	35,772.69	189,526

← NewerPage 13 of 21 · 1,211 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.