Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	29,176.28	29,273.37	28,982.10	28,982.10	34,718.75	131,463
2022-04-22	29,661.74	29,758.83	29,467.56	29,564.65	35,416.61	83,055
2022-04-21	29,904.47	30,098.66	29,758.83	29,904.47	35,823.70	80,038
2022-04-20	29,564.65	29,953.02	29,370.46	29,710.29	35,591.08	124,044
2022-04-19	29,370.46	29,710.29	29,273.37	29,710.29	35,591.08	99,876
2022-04-18	29,273.37	29,419.01	28,982.10	29,321.92	35,125.84	122,755
2022-04-15	29,613.20	29,661.74	29,273.37	29,467.56	35,300.30	100,938
2022-04-14	29,661.74	29,855.93	29,564.65	29,807.38	35,707.39	133,617
2022-04-13	29,419.01	29,661.74	29,273.37	29,661.74	35,532.92	119,077
2022-04-12	29,516.10	29,613.20	29,127.73	29,224.83	35,009.53	136,049
2022-04-11	29,613.20	30,001.57	29,419.01	29,661.74	35,532.92	81,322
2022-04-08	29,807.38	29,807.38	29,467.56	29,710.29	35,591.08	98,417
2022-04-07	30,001.57	30,001.57	29,564.65	29,613.20	35,474.77	121,242
2022-04-06	30,292.84	30,292.84	30,001.57	30,195.75	36,172.63	98,249
2022-04-05	30,487.03	30,778.31	30,292.84	30,341.39	36,347.10	89,176
2022-04-04	30,487.03	30,681.21	30,244.30	30,681.21	36,754.19	82,393
2022-04-01	30,389.94	30,632.67	30,341.39	30,535.57	36,579.72	97,885
2022-03-31	30,681.21	30,729.76	30,438.48	30,535.57	36,579.72	114,470
2022-03-30	30,147.20	30,535.57	30,098.66	30,535.57	36,579.72	138,289
2022-03-29	30,632.67	30,681.21	30,001.57	30,098.66	36,056.32	156,114
2022-03-28	30,195.75	30,584.12	29,953.02	30,487.03	36,521.57	123,976
2022-03-25	30,389.94	30,389.94	30,001.57	30,244.30	36,230.79	91,420
2022-03-24	30,487.03	30,487.03	30,098.66	30,341.39	36,347.10	87,426
2022-03-23	30,195.75	30,632.67	30,147.20	30,487.03	36,521.57	174,465
2022-03-22	29,758.83	30,292.84	29,661.74	30,098.66	36,056.32	165,492
2022-03-21	29,564.65	29,855.93	29,564.65	29,807.38	35,707.39	106,535
2022-03-18	29,467.56	29,710.29	29,419.01	29,516.10	35,358.46	136,265
2022-03-17	30,050.11	30,147.20	29,419.01	29,419.01	35,242.15	117,792
2022-03-16	29,613.20	29,807.38	29,370.46	29,807.38	35,707.39	80,625
2022-03-15	29,516.10	29,710.29	29,176.28	29,467.56	35,300.30	126,109
2022-03-14	29,613.20	30,195.75	29,273.37	29,516.10	35,358.46	157,949
2022-03-11	29,321.92	29,661.74	29,127.73	29,613.20	35,474.77	108,059
2022-03-10	29,516.10	29,807.38	29,079.19	29,321.92	35,125.84	155,347
2022-03-08	29,127.73	29,467.56	28,885.00	28,885.00	34,602.44	134,495
2022-03-07	30,098.66	30,098.66	29,370.46	29,467.56	35,300.30	173,948
2022-03-04	30,438.48	30,535.57	29,904.47	30,438.48	36,463.41	162,968
2022-03-03	30,535.57	30,826.85	30,341.39	30,438.48	36,463.41	151,582
2022-03-02	29,564.65	31,118.13	29,564.65	30,292.84	36,288.94	569,207
2022-02-28	28,933.55	29,661.74	28,496.63	29,467.56	35,300.30	320,979
2022-02-25	28,302.45	28,642.27	28,108.26	28,642.27	34,311.66	128,211
2022-02-24	28,156.81	28,253.90	27,719.89	27,962.62	33,497.49	113,122
2022-02-23	27,962.62	28,448.09	27,865.53	28,448.09	34,079.04	104,489
2022-02-22	28,205.36	28,302.45	27,622.80	27,671.35	33,148.55	173,033
2022-02-21	28,205.36	28,593.73	28,011.17	28,448.09	34,079.04	85,963
2022-02-18	28,350.99	28,787.91	28,302.45	28,593.73	34,253.51	78,643
2022-02-17	28,350.99	28,982.10	28,302.45	28,690.82	34,369.82	158,681
2022-02-16	28,253.90	28,399.54	28,108.26	28,399.54	34,020.89	103,509
2022-02-15	27,914.08	28,205.36	27,671.35	27,914.08	33,439.33	110,925
2022-02-14	28,253.90	28,545.18	27,768.44	27,914.08	33,439.33	149,664
2022-02-11	28,836.46	28,836.46	28,253.90	28,350.99	33,962.73	119,778
2022-02-10	29,224.83	29,273.37	28,836.46	29,127.73	34,893.22	126,665
2022-02-09	28,836.46	29,176.28	28,496.63	29,176.28	34,951.37	133,623
2022-02-08	28,545.18	29,030.64	28,302.45	28,593.73	34,253.51	171,625
2022-02-07	28,885.00	28,933.55	28,350.99	28,739.36	34,427.97	160,522
2022-02-04	28,690.82	29,030.64	28,399.54	28,836.46	34,544.28	114,184
2022-02-03	29,030.64	29,467.56	28,690.82	28,690.82	34,369.82	228,503
2022-01-28	27,282.98	28,836.46	27,088.79	28,642.27	34,311.66	293,287
2022-01-27	27,962.62	28,059.72	26,894.61	27,040.25	32,392.54	258,703
2022-01-26	27,574.25	28,253.90	27,574.25	27,865.53	33,381.18	164,784
2022-01-25	28,545.18	28,787.91	27,671.35	27,671.35	33,148.55	290,468

← NewerPage 19 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.