Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	24,176.02	24,321.66	23,544.92	23,544.92	28,205.35	248,258
2022-10-19	24,710.03	24,904.21	24,127.47	24,176.02	28,961.37	142,309
2022-10-18	24,127.47	24,758.57	24,030.38	24,758.57	29,659.23	210,076
2022-10-17	23,302.19	23,884.74	22,816.72	23,787.65	28,496.13	145,431
2022-10-14	22,913.82	23,544.92	22,816.72	23,302.19	27,914.57	135,592
2022-10-13	23,690.56	23,739.10	22,573.99	22,573.99	27,042.24	234,374
2022-10-12	23,350.73	23,739.10	22,768.18	23,690.56	28,379.82	182,182
2022-10-11	23,884.74	24,078.93	23,205.09	23,350.73	27,972.73	187,146
2022-10-07	24,030.38	24,418.75	23,884.74	24,273.11	29,077.68	329,171
2022-10-06	24,612.94	24,661.48	24,127.47	24,127.47	28,903.21	186,914
2022-10-05	24,952.76	25,001.30	24,273.11	24,612.94	29,484.77	166,069
2022-10-04	24,273.11	24,855.67	23,933.29	24,612.94	29,484.77	174,826
2022-09-30	24,176.02	24,418.75	23,642.01	23,739.10	28,437.97	216,088
2022-09-29	23,981.83	24,807.12	23,933.29	24,418.75	29,252.15	322,500
2022-09-28	25,438.22	25,438.22	23,399.28	23,593.46	28,263.50	396,920
2022-09-27	25,195.49	25,778.04	24,661.48	25,292.58	30,298.94	288,239
2022-09-26	26,214.96	26,506.24	25,049.85	25,195.49	30,182.63	510,008
2022-09-23	27,671.35	27,719.89	26,360.60	26,603.33	31,869.14	319,852
2022-09-22	27,671.35	27,865.53	26,846.06	27,671.35	33,148.55	258,127
2022-09-21	28,108.26	28,399.54	27,816.99	27,914.08	33,439.33	131,361
2022-09-20	28,448.09	28,545.18	27,962.62	28,302.45	33,904.57	109,115
2022-09-19	28,593.73	28,690.82	28,011.17	28,059.72	33,613.80	135,924
2022-09-16	28,253.90	28,982.10	28,059.72	28,448.09	34,079.04	383,899
2022-09-15	28,496.63	29,224.83	28,205.36	28,399.54	34,020.89	262,909
2022-09-14	27,816.99	28,545.18	27,671.35	28,350.99	33,962.73	199,932
2022-09-13	29,273.37	29,419.01	28,253.90	28,642.27	34,311.66	282,726
2022-09-08	29,516.10	29,613.20	28,836.46	28,885.00	34,602.44	216,325
2022-09-07	29,807.38	29,807.38	28,982.10	29,224.83	35,009.53	220,027
2022-09-06	30,050.11	30,292.84	29,661.74	29,807.38	35,707.39	124,517
2022-09-05	29,661.74	30,292.84	29,467.56	29,807.38	35,707.39	159,827
2022-09-02	30,244.30	30,292.84	29,176.28	29,613.20	35,474.77	250,840
2022-09-01	30,681.21	30,972.49	30,098.66	30,244.30	36,230.79	257,618
2022-08-31	31,457.95	31,506.50	30,147.20	30,923.94	37,044.96	528,091
2022-08-30	30,584.12	31,991.96	30,341.39	31,603.59	37,859.14	799,805
2022-08-29	29,613.20	30,535.57	29,419.01	30,244.30	36,230.79	241,228
2022-08-26	30,389.94	30,535.57	29,855.93	30,389.94	36,405.25	201,100
2022-08-25	30,147.20	30,487.03	29,904.47	30,341.39	36,347.10	214,447
2022-08-24	29,661.74	30,195.75	29,516.10	29,904.47	35,823.70	202,495
2022-08-23	29,224.83	30,001.57	29,176.28	29,758.83	35,649.24	259,243
2022-08-22	29,904.47	30,195.75	29,419.01	29,613.20	35,474.77	236,745
2022-08-19	30,195.75	30,389.94	29,953.02	30,292.84	36,288.94	152,102
2022-08-18	29,904.47	30,389.94	29,661.74	30,292.84	36,288.94	198,059
2022-08-17	29,953.02	30,341.39	29,904.47	30,244.30	36,230.79	198,645
2022-08-16	30,292.84	30,438.48	29,710.29	29,904.47	35,823.70	267,304
2022-08-12	30,244.30	30,632.67	30,001.57	30,195.75	36,172.63	181,840
2022-08-11	30,050.11	30,292.84	29,613.20	30,244.30	36,230.79	276,041
2022-08-10	29,467.56	30,535.57	29,467.56	29,807.38	35,707.39	533,073
2022-08-09	28,982.10	30,001.57	28,787.91	29,564.65	35,416.61	565,965
2022-08-08	27,671.35	29,127.73	27,331.52	29,127.73	34,893.22	596,898
2022-08-05	27,428.62	27,768.44	27,331.52	27,574.25	33,032.24	154,171
2022-08-04	27,719.89	27,962.62	27,428.62	27,574.25	33,032.24	204,795
2022-08-03	27,719.89	27,914.08	27,282.98	27,622.80	33,090.40	201,686
2022-08-02	26,846.06	28,059.72	26,797.52	27,719.89	33,206.71	475,273
2022-08-01	26,360.60	27,622.80	26,360.60	26,991.70	32,334.38	467,785
2022-07-29	25,195.49	27,137.34	24,612.94	26,748.97	32,043.60	1,393,184
2022-07-28	24,127.47	24,952.76	24,127.47	24,807.12	29,717.39	212,540
2022-07-27	24,030.38	24,030.38	23,690.56	23,884.74	28,612.44	64,556
2022-07-26	24,030.38	24,127.47	23,787.65	24,030.38	28,786.90	117,683
2022-07-25	23,399.28	24,078.93	23,399.28	23,981.83	28,728.75	118,762
2022-07-22	23,787.65	24,030.38	23,496.37	23,690.56	28,379.82	136,318

← NewerPage 17 of 21 · 1,212 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.