Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-24	84,276.24	84,567.52	80,878.01	80,975.10	105,972.11	121,951
2025-12-23	81,848.93	83,014.04	80,878.01	81,848.93	107,115.69	168,107
2025-12-22	79,518.71	80,586.73	79,033.25	79,615.81	104,193.20	87,359
2025-12-19	76,897.22	78,547.79	76,411.76	78,062.33	102,160.16	101,075
2025-12-18	76,994.31	77,576.86	75,537.92	76,217.57	99,745.93	89,828
2025-12-17	77,188.49	79,518.71	76,023.39	78,547.79	102,795.48	97,756
2025-12-16	79,227.44	79,227.44	76,314.66	76,508.85	100,127.12	139,782
2025-12-15	80,780.92	80,780.92	78,839.07	78,936.16	103,303.74	140,428
2025-12-12	80,586.73	83,499.50	80,101.27	82,334.39	107,751.01	153,815
2025-12-11	81,363.47	82,334.39	79,227.44	79,615.81	104,193.20	165,415
2025-12-10	82,819.86	83,111.13	80,586.73	80,586.73	105,463.85	129,200
2025-12-09	81,072.19	83,693.69	80,392.55	82,237.30	107,623.95	117,531
2025-12-08	80,878.01	81,557.65	79,615.81	81,460.56	106,607.43	110,965
2025-12-05	78,256.51	79,907.08	77,382.68	79,907.08	104,574.39	81,823
2025-12-04	79,227.44	79,227.44	77,673.96	79,033.25	103,430.81	84,532
2025-12-03	78,353.60	80,004.18	77,285.59	79,227.44	103,684.94	131,898
2025-12-02	76,605.94	77,965.23	75,829.20	77,965.23	102,033.09	106,005
2025-12-01	78,062.33	78,256.51	75,829.20	76,605.94	100,254.19	101,380
2025-11-28	78,256.51	78,450.70	75,635.02	77,091.40	100,889.51	90,046
2025-11-27	78,450.70	79,227.44	76,994.31	77,479.77	101,397.77	103,003
2025-11-26	76,703.03	77,285.59	75,440.83	77,188.49	101,016.58	146,041
2025-11-25	77,673.96	78,839.07	75,440.83	75,440.83	98,729.41	124,230
2025-11-24	78,839.07	79,809.99	76,411.76	76,411.76	100,000.06	326,468
2025-11-21	80,101.27	80,101.27	77,188.49	77,479.77	101,397.77	198,997
2025-11-20	83,499.50	84,276.24	82,237.30	82,334.39	107,751.01	90,447
2025-11-19	84,664.61	84,664.61	79,324.53	81,848.93	107,115.69	139,165
2025-11-18	86,606.46	88,062.85	83,693.69	83,984.97	109,911.12	229,156
2025-11-17	87,383.20	88,839.59	85,926.81	88,257.03	115,501.97	159,165
2025-11-14	86,023.91	88,159.94	85,052.98	86,315.18	112,960.67	127,154
2025-11-13	89,227.96	89,422.14	87,674.48	87,771.57	114,866.65	148,139
2025-11-12	89,713.42	90,004.70	86,994.83	89,227.96	116,772.62	149,685
2025-11-11	93,208.75	94,276.77	88,354.13	88,742.50	116,137.30	267,273
2025-11-10	86,121.00	92,043.64	86,121.00	91,363.99	119,568.05	379,230
2025-11-07	87,383.20	87,674.48	82,625.67	84,373.34	110,419.38	253,099
2025-11-06	88,548.31	90,975.62	84,761.71	89,422.14	117,026.75	264,052
2025-11-05	88,936.68	89,130.87	83,014.04	86,121.00	112,706.54	292,624
2025-11-04	94,373.86	94,762.23	90,684.34	90,878.53	118,932.72	293,553
2025-11-03	94,082.58	96,606.98	94,082.58	94,956.41	124,269.45	228,508
2025-10-31	93,985.49	95,053.50	92,140.73	92,820.38	121,474.02	212,855
2025-10-30	101,267.42	102,141.25	94,762.23	95,344.78	124,777.71	438,701
2025-10-29	96,704.08	96,801.17	93,111.66	95,053.50	124,396.51	270,225
2025-10-28	101,073.24	101,073.24	94,179.67	95,344.78	124,777.71	556,620
2025-10-27	94,859.32	105,733.67	94,470.95	104,083.10	136,213.55	908,297
2025-10-24	93,402.93	93,694.21	90,004.70	92,043.64	120,457.50	197,045
2025-10-23	91,363.99	94,665.13	88,936.68	92,140.73	120,584.57	288,993
2025-10-22	89,130.87	93,402.93	85,926.81	93,305.84	122,109.34	349,326
2025-10-21	87,091.92	92,334.92	85,829.72	88,159.94	115,374.91	380,245
2025-10-20	81,169.28	86,412.28	80,878.01	86,218.09	112,833.61	279,104
2025-10-17	81,363.47	82,916.95	79,421.62	80,101.27	104,828.52	180,561
2025-10-16	81,654.75	82,043.12	80,101.27	80,975.10	105,972.11	126,220
2025-10-15	78,159.42	81,072.19	78,159.42	80,975.10	105,972.11	150,549
2025-10-14	81,557.65	82,334.39	77,382.68	77,382.68	101,270.71	274,891
2025-10-13	79,615.81	81,654.75	78,839.07	81,557.65	106,734.49	135,008
2025-10-10	83,984.97	84,179.15	79,615.81	81,557.65	106,734.49	192,403
2025-10-02	82,625.67	84,858.80	81,169.28	83,402.41	109,148.73	209,875
2025-10-01	82,528.58	83,402.41	81,946.02	82,334.39	107,751.01	87,062
2025-09-30	80,975.10	82,528.58	80,489.64	82,140.21	107,496.88	127,601
2025-09-29	81,169.28	82,140.21	80,586.73	80,586.73	105,463.85	86,677
2025-09-26	84,179.15	84,276.24	80,004.18	80,683.82	105,590.91	128,278
2025-09-25	85,052.98	85,344.26	83,014.04	83,305.32	109,021.66	162,454

← NewerPage 4 of 21 · 1,207 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.