Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	24,807.12	25,389.67	24,515.84	25,244.04	31,106.68	173,177
2023-04-10	24,952.76	25,001.30	24,370.20	24,807.12	30,568.30	98,041
2023-04-07	24,904.21	25,049.85	24,612.94	24,904.21	30,687.94	117,066
2023-04-06	25,438.22	25,680.95	24,855.67	24,904.21	30,687.94	142,474
2023-04-05	25,680.95	25,923.68	25,389.67	25,389.67	31,286.15	125,422
2023-04-04	25,292.58	25,632.41	25,098.40	25,583.86	31,525.43	100,929
2023-04-03	25,583.86	25,875.14	25,098.40	25,244.04	31,106.68	103,290
2023-03-31	25,389.67	25,778.04	25,195.49	25,486.77	31,405.79	186,171
2023-03-30	24,515.84	25,389.67	24,273.11	25,195.49	31,046.86	276,288
2023-03-29	24,515.84	24,904.21	24,418.75	24,467.30	30,149.56	111,656
2023-03-28	23,981.83	24,564.39	23,981.83	24,467.30	30,149.56	109,577
2023-03-27	24,224.57	24,564.39	23,787.65	23,884.74	29,431.71	176,053
2023-03-24	24,224.57	24,418.75	24,030.38	24,030.38	29,611.17	157,884
2023-03-23	24,564.39	24,564.39	24,176.02	24,224.57	29,850.45	117,885
2023-03-22	24,758.57	24,807.12	24,515.84	24,564.39	30,269.20	97,652
2023-03-21	24,952.76	25,098.40	24,612.94	24,612.94	30,329.02	102,011
2023-03-20	24,370.20	25,341.13	24,370.20	24,661.48	30,388.84	121,966
2023-03-17	24,370.20	24,904.21	24,273.11	24,370.20	30,029.91	205,269
2023-03-16	24,078.93	24,273.11	23,787.65	24,176.02	29,790.63	93,819
2023-03-15	24,273.11	24,515.84	24,030.38	24,127.47	29,730.81	126,968
2023-03-14	24,515.84	24,515.84	24,078.93	24,127.47	29,730.81	138,734
2023-03-13	24,564.39	24,758.57	24,127.47	24,661.48	30,388.84	101,970
2023-03-10	24,758.57	24,807.12	24,273.11	24,515.84	30,209.38	129,328
2023-03-09	25,146.94	25,389.67	24,807.12	24,855.67	30,628.12	133,255
2023-03-08	25,049.85	25,195.49	24,807.12	24,952.76	30,747.76	114,944
2023-03-07	25,389.67	25,486.77	25,098.40	25,195.49	31,046.86	116,128
2023-03-06	25,535.31	25,729.50	25,341.13	25,389.67	31,286.15	124,646
2023-03-03	25,729.50	25,778.04	25,244.04	25,389.67	31,286.15	169,098
2023-03-02	26,166.41	26,312.05	25,438.22	25,632.41	31,585.25	200,416
2023-02-28	26,457.69	26,651.88	26,166.41	26,166.41	32,243.27	109,442
2023-02-27	26,651.88	26,700.42	26,117.87	26,409.15	32,542.38	93,306
2023-02-24	26,700.42	26,943.15	26,554.78	26,651.88	32,841.48	63,237
2023-02-23	26,700.42	27,185.88	26,651.88	26,700.42	32,901.30	82,877
2023-02-22	27,088.79	27,137.34	26,603.33	26,651.88	32,841.48	76,461
2023-02-21	26,991.70	27,380.07	26,846.06	27,234.43	33,559.33	61,840
2023-02-20	27,331.52	27,525.71	26,797.52	27,088.79	33,379.86	92,221
2023-02-17	27,380.07	27,719.89	27,137.34	27,331.52	33,678.97	52,350
2023-02-16	27,282.98	27,768.44	27,282.98	27,574.25	33,978.07	96,284
2023-02-15	27,719.89	27,914.08	27,088.79	27,234.43	33,559.33	109,628
2023-02-14	28,205.36	28,302.45	27,719.89	27,719.89	34,157.53	106,866
2023-02-13	27,768.44	28,302.45	27,671.35	28,156.81	34,695.92	130,278
2023-02-10	27,768.44	28,448.09	27,574.25	27,865.53	34,336.99	139,020
2023-02-09	26,894.61	28,350.99	26,846.06	27,671.35	34,097.71	218,477
2023-02-08	26,651.88	27,040.25	26,651.88	26,991.70	33,260.22	78,655
2023-02-07	27,040.25	27,234.43	26,651.88	26,651.88	32,841.48	122,203
2023-02-06	27,477.16	27,525.71	26,894.61	27,040.25	33,320.04	75,953
2023-02-03	26,991.70	27,525.71	26,748.97	27,380.07	33,738.79	101,913
2023-02-02	27,622.80	27,768.44	26,991.70	26,991.70	33,260.22	118,453
2023-02-01	27,428.62	27,671.35	27,137.34	27,380.07	33,738.79	111,244
2023-01-31	27,185.88	27,671.35	26,943.15	27,477.16	33,858.43	123,029
2023-01-30	27,525.71	27,574.25	26,991.70	26,991.70	33,260.22	90,322
2023-01-27	27,282.98	27,671.35	27,282.98	27,477.16	33,858.43	100,542
2023-01-26	27,088.79	27,477.16	26,894.61	27,380.07	33,738.79	84,492
2023-01-25	27,040.25	27,428.62	26,991.70	27,088.79	33,379.86	57,237
2023-01-20	26,700.42	27,088.79	26,554.78	27,040.25	33,320.04	59,102
2023-01-19	26,700.42	27,185.88	26,603.33	26,797.52	33,020.94	54,743
2023-01-18	27,088.79	27,088.79	26,700.42	26,894.61	33,140.58	47,734
2023-01-17	26,991.70	27,380.07	26,700.42	27,040.25	33,320.04	99,054
2023-01-16	27,185.88	27,234.43	26,797.52	26,943.15	33,200.40	67,936
2023-01-13	26,991.70	27,574.25	26,894.61	27,185.88	33,499.51	108,423

← NewerPage 15 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.