Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	29,127.73	29,273.37	28,448.09	28,545.18	34,195.35	215,688
2022-01-21	29,176.28	29,419.01	29,030.64	29,127.73	34,893.22	201,996
2022-01-20	29,419.01	29,710.29	29,224.83	29,419.01	35,242.15	183,699
2022-01-19	29,467.56	29,904.47	29,224.83	29,273.37	35,067.68	252,235
2022-01-18	30,535.57	30,681.21	29,758.83	29,758.83	35,649.24	225,356
2022-01-17	31,069.58	31,118.13	30,438.48	30,438.48	36,463.41	134,381
2022-01-14	31,021.04	31,166.68	30,729.76	31,021.04	37,161.27	162,792
2022-01-13	30,729.76	31,360.86	30,632.67	31,166.68	37,335.74	268,797
2022-01-12	30,195.75	30,729.76	30,195.75	30,632.67	36,696.03	202,699
2022-01-11	30,147.20	30,535.57	29,953.02	30,050.11	35,998.17	133,837
2022-01-10	30,244.30	30,487.03	30,050.11	30,292.84	36,288.94	159,307
2022-01-07	29,807.38	30,389.94	29,758.83	30,244.30	36,230.79	192,384
2022-01-06	29,564.65	30,001.57	29,564.65	29,661.74	35,532.92	179,438
2022-01-05	30,292.84	30,389.94	29,953.02	30,098.66	36,056.32	172,552
2022-01-04	30,584.12	30,632.67	30,147.20	30,389.94	36,405.25	159,614
2022-01-03	30,487.03	30,875.40	30,438.48	30,535.57	36,579.72	138,352
2021-12-30	30,778.31	30,875.40	30,487.03	30,487.03	36,521.57	125,088
2021-12-29	30,875.40	31,069.58	30,681.21	30,875.40	36,986.81	169,195
2021-12-28	31,021.04	31,263.77	30,875.40	31,263.77	36,553.60	219,547
2021-12-27	31,118.13	31,215.22	30,826.85	30,923.94	36,156.28	172,750
2021-12-24	30,875.40	31,700.68	30,875.40	31,021.04	36,269.80	189,482
2021-12-23	30,681.21	30,923.94	30,487.03	30,826.85	36,042.76	170,335
2021-12-22	30,778.31	31,021.04	30,584.12	30,681.21	35,872.48	109,088
2021-12-21	30,729.76	30,923.94	30,438.48	30,681.21	35,872.48	127,472
2021-12-20	31,457.95	31,457.95	30,535.57	30,632.67	35,815.72	222,063
2021-12-17	31,069.58	31,555.05	30,972.49	31,555.05	36,894.16	155,384
2021-12-16	31,506.50	31,652.14	30,972.49	31,360.86	36,667.12	152,861
2021-12-15	31,312.31	31,360.86	30,875.40	31,166.68	36,440.08	173,161
2021-12-14	31,846.32	31,846.32	31,118.13	31,409.41	36,723.88	159,684
2021-12-13	31,506.50	32,428.88	31,360.86	31,846.32	37,234.72	273,997
2021-12-10	31,409.41	31,457.95	30,923.94	31,069.58	36,326.56	143,481
2021-12-09	30,826.85	31,409.41	30,778.31	31,409.41	36,723.88	319,705
2021-12-08	31,312.31	31,603.59	30,826.85	30,826.85	36,042.76	176,493
2021-12-07	30,923.94	31,166.68	30,729.76	31,069.58	36,326.56	142,512
2021-12-06	30,681.21	31,118.13	30,244.30	30,972.49	36,213.04	141,128
2021-12-03	30,584.12	31,215.22	30,195.75	30,826.85	36,042.76	207,508
2021-12-02	29,467.56	30,535.57	29,370.46	30,535.57	35,702.19	196,012
2021-12-01	29,273.37	30,001.57	28,933.55	29,953.02	35,021.07	258,522
2021-11-30	30,487.03	30,535.57	28,982.10	28,982.10	33,885.87	354,427
2021-11-29	29,613.20	30,487.03	29,613.20	30,050.11	35,134.59	356,249
2021-11-26	31,263.77	31,360.86	30,389.94	30,438.48	35,588.67	265,921
2021-11-25	31,506.50	31,506.50	31,263.77	31,263.77	36,553.60	129,163
2021-11-24	31,603.59	31,943.41	31,312.31	31,603.59	36,950.92	189,462
2021-11-23	31,749.23	31,943.41	31,555.05	31,652.14	37,007.68	172,896
2021-11-22	31,555.05	32,040.51	31,360.86	31,943.41	37,348.24	261,317
2021-11-19	31,118.13	31,555.05	31,069.58	31,506.50	36,837.40	217,995
2021-11-18	31,360.86	32,137.60	31,069.58	31,069.58	36,326.56	272,662
2021-11-17	31,069.58	31,215.22	30,875.40	31,118.13	36,383.32	209,534
2021-11-16	31,215.22	31,457.95	30,972.49	31,069.58	36,326.56	139,606
2021-11-15	31,215.22	31,409.41	31,021.04	31,360.86	36,667.12	92,668
2021-11-12	30,923.94	31,360.86	30,826.85	31,021.04	36,269.80	149,545
2021-11-11	30,584.12	30,826.85	30,292.84	30,681.21	35,872.48	246,911
2021-11-10	31,457.95	31,555.05	30,729.76	30,826.85	36,042.76	221,339
2021-11-09	31,555.05	32,137.60	31,312.31	31,555.05	36,894.16	173,771
2021-11-08	31,652.14	31,749.23	31,215.22	31,506.50	36,837.40	155,764
2021-11-05	31,555.05	31,749.23	31,118.13	31,506.50	36,837.40	179,620
2021-11-04	31,894.87	32,720.15	31,215.22	31,360.86	36,667.12	305,391
2021-11-03	31,943.41	31,991.96	31,069.58	31,312.31	36,610.36	243,168
2021-11-02	31,846.32	32,331.78	31,846.32	31,846.32	37,234.72	152,660
2021-11-01	32,574.52	32,817.25	31,749.23	31,797.78	37,177.96	254,173

← NewerPage 20 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.