Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	27,914.08	28,739.36	27,671.35	28,205.36	34,755.74	115,573
2023-07-07	27,768.44	28,011.17	27,185.88	27,816.99	34,277.17	193,080
2023-07-06	28,836.46	28,982.10	27,865.53	27,914.08	34,396.81	250,716
2023-07-05	28,545.18	29,127.73	28,399.54	28,982.10	35,712.87	151,042
2023-07-04	29,224.83	29,224.83	28,302.45	28,545.18	35,174.48	194,048
2023-07-03	29,224.83	29,370.46	29,030.64	29,224.83	36,011.97	125,723
2023-06-30	28,885.00	29,273.37	28,545.18	29,079.19	35,832.51	99,974
2023-06-29	29,127.73	29,370.46	28,690.82	28,739.36	35,413.76	165,970
2023-06-28	29,419.01	29,661.74	29,176.28	29,176.28	35,952.15	127,868
2023-06-27	29,321.92	29,613.20	29,030.64	29,273.37	36,071.79	104,434
2023-06-26	29,176.28	29,807.38	29,127.73	29,321.92	36,131.61	127,769
2023-06-23	30,826.85	30,875.40	29,370.46	29,467.56	36,311.07	284,294
2023-06-22	30,050.11	31,263.77	29,807.38	30,826.85	37,986.05	342,953
2023-06-21	30,584.12	30,584.12	29,807.38	29,904.47	36,849.46	180,216
2023-06-20	30,923.94	31,360.86	30,244.30	30,292.84	37,328.02	239,280
2023-06-19	29,079.19	31,506.50	29,079.19	30,923.94	38,105.69	694,782
2023-06-16	28,836.46	29,419.01	28,836.46	29,079.19	35,832.51	240,508
2023-06-15	29,419.01	29,419.01	28,496.63	28,836.46	35,533.40	259,569
2023-06-14	29,904.47	30,001.57	29,224.83	29,370.46	36,191.43	154,568
2023-06-13	30,147.20	30,147.20	29,613.20	29,904.47	36,849.46	151,756
2023-06-12	30,050.11	30,195.75	29,564.65	29,953.02	36,909.28	131,821
2023-06-09	30,195.75	30,389.94	29,710.29	29,953.02	36,909.28	170,993
2023-06-08	30,050.11	30,195.75	29,710.29	30,001.57	36,969.10	238,635
2023-06-07	30,098.66	30,584.12	30,001.57	30,098.66	37,088.74	153,572
2023-06-05	29,953.02	30,487.03	29,904.47	30,050.11	37,028.92	137,455
2023-06-02	29,516.10	29,953.02	29,176.28	29,807.38	36,729.82	152,772
2023-06-01	29,661.74	29,855.93	29,127.73	29,370.46	36,191.43	117,738
2023-05-31	29,564.65	30,001.57	29,419.01	29,613.20	36,490.53	158,777
2023-05-30	29,855.93	30,244.30	29,273.37	29,370.46	36,191.43	175,967
2023-05-26	30,487.03	30,535.57	29,321.92	29,855.93	36,789.64	281,785
2023-05-25	30,098.66	30,535.57	29,855.93	30,292.84	37,328.02	235,709
2023-05-24	30,098.66	30,826.85	29,710.29	30,244.30	37,268.20	349,575
2023-05-23	29,758.83	30,195.75	29,613.20	30,050.11	37,028.92	253,863
2023-05-22	28,059.72	30,147.20	28,011.17	29,904.47	36,849.46	664,378
2023-05-19	28,059.72	28,399.54	27,816.99	27,962.62	34,456.63	189,001
2023-05-18	27,380.07	28,108.26	27,380.07	28,108.26	34,636.10	217,380
2023-05-17	27,234.43	27,428.62	27,137.34	27,282.98	33,619.15	96,306
2023-05-16	27,331.52	27,477.16	27,040.25	27,331.52	33,678.97	155,191
2023-05-15	27,040.25	27,962.62	26,894.61	27,428.62	33,798.61	304,919
2023-05-12	26,651.88	27,040.25	25,535.31	26,797.52	33,020.94	420,159
2023-05-11	26,506.24	27,137.34	26,506.24	26,748.97	32,961.12	163,320
2023-05-10	26,506.24	26,943.15	26,360.60	26,409.15	32,542.38	101,949
2023-05-09	26,748.97	26,846.06	26,263.51	26,457.69	32,602.20	92,300
2023-05-08	26,506.24	27,088.79	26,409.15	26,700.42	32,901.30	133,098
2023-05-04	26,457.69	26,700.42	26,069.32	26,312.05	32,422.74	135,176
2023-05-03	26,797.52	27,428.62	26,360.60	26,506.24	32,662.02	192,353
2023-05-02	26,312.05	27,185.88	26,312.05	26,991.70	33,260.22	157,859
2023-04-28	28,399.54	28,448.09	26,312.05	26,312.05	32,422.74	436,837
2023-04-27	26,991.70	28,496.63	26,797.52	27,816.99	34,277.17	385,293
2023-04-26	27,719.89	27,719.89	26,700.42	26,748.97	32,961.12	248,407
2023-04-25	28,448.09	28,448.09	27,282.98	27,719.89	34,157.53	307,837
2023-04-24	28,156.81	29,710.29	28,011.17	28,399.54	34,995.02	597,606
2023-04-21	28,642.27	28,642.27	27,137.34	27,768.44	34,217.35	360,555
2023-04-20	29,127.73	29,224.83	28,545.18	28,642.27	35,294.12	481,287
2023-04-19	25,535.31	29,370.46	25,486.77	29,273.37	36,071.79	1,252,960
2023-04-18	25,486.77	25,729.50	25,146.94	25,486.77	31,405.79	118,068
2023-04-17	25,583.86	25,778.04	25,341.13	25,632.41	31,585.25	99,473
2023-04-14	25,778.04	25,875.14	25,486.77	25,486.77	31,405.79	104,412
2023-04-13	25,341.13	25,729.50	25,292.58	25,583.86	31,525.43	127,394
2023-04-12	25,098.40	25,438.22	25,049.85	25,244.04	31,106.68	138,596

← NewerPage 14 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.