Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-25	102,723.81	109,617.37	102,723.81	103,694.73	137,098.33	112,437
2026-06-24	102,917.99	103,403.46	98,548.83	100,781.96	133,247.25	117,282
2026-06-23	110,491.20	113,112.70	102,820.90	102,820.90	135,943.01	152,544
2026-06-22	111,850.50	113,501.07	109,714.46	109,714.46	145,057.22	96,868
2026-06-19	118,258.60	118,258.60	107,966.80	111,850.50	147,881.34	324,241
2026-06-18	124,181.24	126,899.83	117,384.77	117,384.77	155,198.39	186,012
2026-06-17	130,783.52	131,560.26	122,239.39	125,249.26	165,596.30	218,493
2026-06-16	120,200.45	126,414.36	119,909.17	121,656.83	160,846.63	151,840
2026-06-15	116,510.94	119,617.89	114,763.27	116,705.12	154,299.80	113,515
2026-06-12	119,909.17	122,336.48	112,918.51	112,918.51	149,293.40	120,132
2026-06-11	112,433.05	120,103.36	110,102.83	114,180.72	150,962.20	198,538
2026-06-10	111,365.04	117,676.04	108,840.63	115,734.20	153,016.11	196,715
2026-06-09	112,335.96	114,569.09	107,190.06	112,433.05	148,651.56	187,600
2026-06-08	108,743.54	114,277.81	107,869.71	110,491.20	146,084.17	230,123
2026-06-05	121,948.11	123,987.05	113,695.25	121,656.83	160,846.63	197,618
2026-06-04	116,996.40	127,191.10	114,277.81	126,414.36	167,136.73	262,421
2026-06-02	120,394.63	123,307.41	113,403.98	115,442.92	152,631.00	224,279
2026-06-01	128,162.03	135,638.15	124,375.42	125,152.16	165,467.93	203,545
2026-05-29	138,162.55	138,745.11	128,744.58	129,812.60	171,629.65	222,055
2026-05-28	144,279.37	146,415.41	129,230.05	135,152.68	178,689.96	204,015
2026-05-27	143,696.82	156,027.56	137,385.81	146,512.50	193,709.16	224,521
2026-05-26	137,774.18	145,056.11	136,414.89	143,891.01	190,243.19	176,488
2026-05-22	133,016.65	137,871.27	131,657.36	136,414.89	180,358.76	152,265
2026-05-21	121,948.11	131,463.17	121,462.65	130,686.43	172,784.97	178,875
2026-05-20	119,617.89	123,210.31	112,627.24	119,423.71	157,894.14	160,035
2026-05-19	123,404.50	125,540.53	118,355.69	119,423.71	157,894.14	172,569
2026-05-18	135,055.59	135,055.59	119,423.71	122,530.67	162,001.96	339,045
2026-05-15	145,153.21	161,561.83	133,599.21	137,288.72	181,514.08	554,053
2026-05-14	136,900.35	141,172.42	134,570.13	140,978.23	186,392.11	229,899
2026-05-13	138,162.55	140,589.86	132,239.91	136,609.07	180,615.50	231,455
2026-05-12	133,793.39	149,910.74	132,628.28	138,065.46	182,541.03	466,069
2026-05-11	138,259.64	138,259.64	132,239.91	134,084.67	177,277.90	169,888
2026-05-08	134,375.95	138,550.92	129,132.95	137,191.63	181,385.71	192,760
2026-05-07	139,910.21	145,444.48	133,210.84	135,443.96	179,075.06	363,703
2026-05-06	135,929.42	143,502.64	135,055.59	136,511.98	180,487.13	328,555
2026-05-04	133,016.65	137,094.53	131,268.99	135,832.33	179,588.54	229,811
2026-04-30	128,453.31	134,764.32	127,773.66	129,521.32	171,244.54	309,698
2026-04-29	126,025.99	130,200.97	125,443.44	128,647.49	170,089.22	163,623
2026-04-28	127,967.84	128,259.12	125,346.35	125,346.35	165,724.67	112,402
2026-04-27	128,162.03	129,132.95	123,889.96	127,967.84	169,190.63	141,426
2026-04-24	123,792.87	127,676.57	123,113.22	127,288.20	168,292.05	173,509
2026-04-23	126,802.73	128,453.31	121,365.56	124,375.42	164,440.97	130,106
2026-04-22	124,278.33	125,346.35	122,627.76	124,375.42	164,440.97	167,181
2026-04-21	126,511.46	128,647.49	125,346.35	126,705.64	167,521.83	131,191
2026-04-20	128,259.12	128,453.31	125,249.26	125,928.90	166,494.88	81,129
2026-04-17	129,035.86	131,074.80	126,899.83	127,773.66	168,933.90	161,345
2026-04-16	124,278.33	131,463.17	124,181.24	129,715.51	171,501.28	244,700
2026-04-15	123,792.87	126,123.09	122,142.30	123,016.13	162,643.80	144,409
2026-04-14	121,268.47	124,181.24	119,909.17	120,297.54	159,049.47	205,989
2026-04-13	120,783.00	120,783.00	116,899.31	118,938.25	157,252.30	184,704
2026-04-10	118,549.88	125,249.26	118,064.41	121,948.11	161,231.74	167,831
2026-04-09	118,549.88	119,423.71	116,122.57	117,676.04	155,583.50	135,239
2026-04-08	117,287.67	120,297.54	115,928.38	120,200.45	158,921.10	217,783
2026-04-07	113,598.16	117,384.77	111,850.50	112,141.78	148,266.45	143,801
2026-04-06	111,850.50	113,015.61	109,520.28	111,753.41	147,752.97	72,278
2026-04-03	108,937.72	112,724.33	108,063.89	110,394.11	145,955.81	151,521
2026-04-02	111,753.41	115,345.83	106,801.69	107,675.52	142,361.47	197,709
2026-04-01	108,258.08	111,170.85	106,024.95	110,491.20	146,084.17	196,644
2026-03-31	103,112.18	107,772.62	102,238.35	103,986.01	137,483.44	211,693
2026-03-30	100,393.59	106,510.41	100,393.59	106,122.04	140,307.56	215,075

← NewerPage 2 of 4 · 228 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.