Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	26,554.78	27,331.52	26,457.69	26,748.97	32,961.12	218,132
2023-01-11	25,972.23	26,603.33	25,826.59	26,409.15	32,542.38	118,263
2023-01-10	26,166.41	26,312.05	25,875.14	25,972.23	32,003.99	69,189
2023-01-09	25,001.30	26,214.96	24,952.76	26,166.41	32,243.27	129,960
2023-01-06	24,224.57	25,098.40	24,224.57	24,807.12	30,568.30	142,342
2023-01-05	24,467.30	24,952.76	24,273.11	24,564.39	30,269.20	115,662
2023-01-04	24,224.57	24,710.03	23,690.56	24,661.48	30,388.84	94,280
2023-01-03	24,612.94	24,661.48	23,690.56	24,321.66	29,970.09	121,555
2023-01-02	24,952.76	25,098.40	24,370.20	24,612.94	30,329.02	99,832
2022-12-29	25,826.59	25,826.59	24,758.57	24,904.21	30,687.94	156,595
2022-12-28	26,506.24	26,748.97	25,923.68	25,972.23	32,003.99	144,738
2022-12-27	26,506.24	26,943.15	26,506.24	26,943.15	32,276.22	204,618
2022-12-26	26,360.60	26,603.33	26,263.51	26,457.69	31,694.67	144,493
2022-12-23	26,894.61	26,991.70	26,360.60	26,409.15	31,636.52	77,427
2022-12-22	26,894.61	27,040.25	26,797.52	26,943.15	32,276.22	72,990
2022-12-21	26,846.06	27,137.34	26,651.88	26,797.52	32,101.76	60,095
2022-12-20	26,554.78	27,088.79	26,457.69	26,651.88	31,927.29	85,313
2022-12-19	27,137.34	27,137.34	26,457.69	26,554.78	31,810.98	98,324
2022-12-16	26,700.42	27,185.88	26,506.24	27,137.34	32,508.85	107,434
2022-12-15	27,185.88	27,331.52	26,700.42	26,991.70	32,334.38	68,812
2022-12-14	27,282.98	27,331.52	26,991.70	27,185.88	32,567.00	64,405
2022-12-13	27,185.88	27,234.43	26,700.42	27,088.79	32,450.69	89,247
2022-12-12	26,943.15	27,234.43	26,894.61	27,088.79	32,450.69	59,759
2022-12-09	26,748.97	27,088.79	26,700.42	26,943.15	32,276.22	92,506
2022-12-08	26,894.61	26,991.70	26,409.15	26,748.97	32,043.60	167,053
2022-12-07	26,797.52	26,991.70	26,506.24	26,894.61	32,218.07	87,535
2022-12-06	26,943.15	27,234.43	26,700.42	26,797.52	32,101.76	84,629
2022-12-05	27,525.71	27,574.25	26,943.15	27,088.79	32,450.69	84,150
2022-12-02	28,302.45	28,302.45	27,428.62	27,428.62	32,857.78	112,721
2022-12-01	28,302.45	28,399.54	28,059.72	28,302.45	33,904.57	116,437
2022-11-30	28,059.72	28,399.54	27,622.80	28,205.36	33,788.26	122,226
2022-11-29	27,380.07	28,011.17	27,380.07	28,011.17	33,555.64	97,148
2022-11-28	27,477.16	27,622.80	26,991.70	27,477.16	32,915.93	90,505
2022-11-25	27,914.08	28,011.17	27,380.07	27,477.16	32,915.93	80,683
2022-11-24	28,399.54	28,399.54	27,671.35	27,865.53	33,381.18	4,230,202
2022-11-23	27,622.80	28,011.17	27,137.34	28,011.17	33,555.64	142,501
2022-11-22	27,282.98	27,477.16	26,894.61	27,331.52	32,741.47	93,457
2022-11-21	27,234.43	27,380.07	26,846.06	27,234.43	32,625.16	120,964
2022-11-18	27,671.35	27,719.89	27,282.98	27,282.98	32,683.31	129,371
2022-11-17	28,205.36	28,642.27	27,671.35	27,671.35	33,148.55	159,159
2022-11-16	27,768.44	28,059.72	27,040.25	28,011.17	33,555.64	156,069
2022-11-15	27,865.53	28,205.36	27,380.07	27,477.16	32,915.93	125,551
2022-11-14	28,059.72	28,059.72	27,525.71	27,622.80	33,090.40	90,842
2022-11-11	28,302.45	28,399.54	27,525.71	27,962.62	33,497.49	123,693
2022-11-10	27,380.07	27,962.62	27,282.98	27,525.71	32,974.09	149,671
2022-11-09	27,525.71	27,962.62	27,185.88	27,671.35	33,148.55	159,834
2022-11-08	26,846.06	27,574.25	26,797.52	27,282.98	32,683.31	141,741
2022-11-07	27,380.07	27,477.16	26,506.24	26,651.88	31,927.29	144,815
2022-11-04	26,554.78	27,185.88	26,554.78	27,040.25	32,392.54	141,809
2022-11-03	26,214.96	27,040.25	26,117.87	26,797.52	32,101.76	152,169
2022-11-02	26,117.87	27,040.25	26,117.87	26,748.97	32,043.60	244,656
2022-11-01	25,341.13	26,603.33	25,341.13	26,020.78	31,171.27	289,304
2022-10-31	24,952.76	24,952.76	24,418.75	24,661.48	29,542.92	111,744
2022-10-28	24,710.03	25,098.40	24,515.84	24,710.03	29,601.08	148,160
2022-10-27	23,836.20	24,807.12	23,787.65	24,612.94	29,484.77	216,221
2022-10-26	23,690.56	23,884.74	23,544.92	23,739.10	28,437.97	108,686
2022-10-25	23,739.10	23,787.65	23,253.64	23,642.01	28,321.66	131,516
2022-10-24	24,030.38	24,224.57	23,544.92	23,690.56	28,379.82	97,454
2022-10-21	23,593.46	23,933.29	23,302.19	23,690.56	28,379.82	167,979
2022-10-20	24,176.02	24,321.66	23,544.92	23,544.92	28,205.35	248,258

← NewerPage 16 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.