Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	23,544.92	23,739.10	23,399.28	23,690.56	28,379.82	61,042
2022-07-20	24,030.38	24,030.38	23,447.83	23,544.92	28,205.35	138,528
2022-07-19	23,496.37	23,739.10	23,350.73	23,690.56	28,379.82	68,808
2022-07-18	22,962.36	23,544.92	22,913.82	23,496.37	28,147.19	106,656
2022-07-15	22,913.82	23,059.46	22,282.72	22,719.63	27,216.71	138,311
2022-07-14	22,768.18	23,156.55	22,622.54	22,816.72	27,333.02	150,204
2022-07-13	23,253.64	23,302.19	22,816.72	22,962.36	27,507.48	107,435
2022-07-12	23,690.56	23,836.20	22,865.27	23,253.64	27,856.42	135,088
2022-07-11	24,127.47	24,176.02	23,642.01	23,690.56	28,379.82	73,437
2022-07-08	23,933.29	24,418.75	23,884.74	24,030.38	28,786.90	109,483
2022-07-07	23,787.65	23,933.29	23,302.19	23,690.56	28,379.82	123,658
2022-07-06	24,661.48	24,710.03	23,447.83	23,496.37	28,147.19	233,573
2022-07-05	24,612.94	24,952.76	24,418.75	24,855.67	29,775.54	76,762
2022-07-04	25,195.49	25,292.58	24,078.93	24,418.75	29,252.15	177,332
2022-07-01	25,195.49	25,875.14	24,807.12	25,195.49	30,182.63	143,542
2022-06-30	25,438.22	26,117.87	25,001.30	25,098.40	30,066.32	156,854
2022-06-29	24,904.21	25,535.31	24,904.21	25,535.31	30,589.72	160,427
2022-06-28	25,001.30	25,341.13	24,855.67	25,244.04	30,240.79	127,865
2022-06-27	24,952.76	25,244.04	24,661.48	25,098.40	30,066.32	128,638
2022-06-24	24,030.38	24,952.76	24,030.38	24,758.57	29,659.23	150,150
2022-06-23	24,467.30	24,904.21	23,836.20	23,981.83	28,728.75	321,544
2022-06-22	26,409.15	26,409.15	24,418.75	24,467.30	29,310.30	331,161
2022-06-21	25,972.23	26,312.05	25,583.86	26,069.32	31,229.43	202,556
2022-06-20	26,700.42	26,943.15	25,486.77	25,923.68	31,054.96	263,541
2022-06-17	26,457.69	26,651.88	25,972.23	26,457.69	31,694.67	453,582
2022-06-16	27,040.25	27,671.35	26,991.70	26,991.70	32,334.38	149,405
2022-06-15	27,768.44	27,914.08	26,846.06	26,894.61	32,218.07	223,372
2022-06-14	27,380.07	28,156.81	27,380.07	27,768.44	33,264.87	238,953
2022-06-13	28,399.54	28,690.82	27,768.44	27,865.53	33,381.18	237,113
2022-06-10	28,496.63	29,419.01	28,350.99	28,982.10	34,718.75	245,861
2022-06-09	27,914.08	28,836.46	27,671.35	28,739.36	34,427.97	268,534
2022-06-08	28,350.99	28,399.54	27,865.53	27,914.08	33,439.33	121,595
2022-06-07	28,545.18	28,739.36	28,011.17	28,205.36	33,788.26	173,488
2022-06-03	27,671.35	28,787.91	27,477.16	28,593.73	34,253.51	305,691
2022-06-02	27,671.35	27,719.89	27,331.52	27,428.62	32,857.78	159,429
2022-05-31	27,768.44	28,059.72	27,622.80	28,059.72	33,613.80	242,812
2022-05-30	27,428.62	27,914.08	27,380.07	27,719.89	33,206.71	131,747
2022-05-27	27,137.34	27,282.98	26,943.15	27,185.88	32,567.00	96,313
2022-05-26	26,700.42	27,477.16	26,603.33	26,748.97	32,043.60	224,820
2022-05-25	26,554.78	26,846.06	26,457.69	26,506.24	31,752.83	121,585
2022-05-24	27,088.79	27,185.88	26,360.60	26,409.15	31,636.52	193,583
2022-05-23	27,525.71	27,525.71	26,991.70	27,040.25	32,392.54	117,648
2022-05-20	26,894.61	27,428.62	26,894.61	27,234.43	32,625.16	167,968
2022-05-19	26,797.52	26,991.70	26,651.88	26,797.52	32,101.76	198,422
2022-05-18	27,671.35	27,671.35	27,282.98	27,380.07	32,799.62	152,014
2022-05-17	27,671.35	28,011.17	27,331.52	27,428.62	32,857.78	156,126
2022-05-16	27,768.44	27,914.08	27,574.25	27,671.35	33,148.55	84,315
2022-05-13	27,282.98	27,671.35	27,137.34	27,622.80	33,090.40	94,843
2022-05-12	27,331.52	27,525.71	26,943.15	27,234.43	32,625.16	178,592
2022-05-11	27,816.99	27,962.62	27,234.43	27,477.16	32,915.93	158,852
2022-05-10	28,108.26	28,205.36	27,574.25	27,962.62	33,497.49	115,706
2022-05-09	28,836.46	28,933.55	28,302.45	28,399.54	34,020.89	108,719
2022-05-06	28,448.09	29,127.73	28,399.54	29,079.19	34,835.06	142,550
2022-05-04	28,690.82	28,787.91	28,496.63	28,545.18	34,195.35	81,488
2022-05-03	28,836.46	28,885.00	28,545.18	28,642.27	34,311.66	93,566
2022-05-02	28,739.36	28,885.00	28,545.18	28,739.36	34,427.97	139,480
2022-04-29	28,885.00	29,273.37	28,787.91	29,273.37	35,067.68	137,076
2022-04-28	28,593.73	28,933.55	28,350.99	28,885.00	34,602.44	125,788
2022-04-27	28,399.54	28,642.27	28,350.99	28,399.54	34,020.89	174,295
2022-04-26	29,176.28	29,176.28	28,933.55	28,982.10	34,718.75	93,083

← NewerPage 18 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.