Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-24	85,635.54	86,509.37	83,887.87	84,373.34	110,419.38	159,560
2025-09-23	86,800.65	87,383.20	85,732.63	86,218.09	112,833.61	155,805
2025-09-22	88,839.59	88,936.68	86,703.55	87,868.66	114,993.71	150,767
2025-09-19	89,810.51	91,363.99	88,354.13	88,839.59	116,264.36	196,063
2025-09-18	90,684.34	91,266.90	88,354.13	89,422.14	117,026.75	171,088
2025-09-17	92,723.29	92,723.29	88,839.59	89,227.96	116,772.62	205,369
2025-09-16	90,587.25	92,140.73	89,130.87	91,655.27	119,949.24	317,163
2025-09-15	84,664.61	94,082.58	84,373.34	90,295.97	118,170.33	1,007,529
2025-09-12	85,150.08	85,150.08	82,431.49	83,305.32	109,021.66	250,836
2025-09-11	86,412.28	87,383.20	83,596.60	84,082.06	110,038.18	511,377
2025-09-10	84,664.61	87,674.48	84,470.43	85,926.81	112,452.41	344,018
2025-09-09	83,693.69	84,664.61	83,305.32	83,596.60	109,402.86	181,719
2025-09-08	82,625.67	83,305.32	81,460.56	83,111.13	108,767.53	125,282
2025-09-05	82,237.30	84,082.06	80,683.82	83,596.60	109,402.86	195,893
2025-09-04	81,557.65	82,819.86	81,557.65	82,334.39	107,751.01	83,598
2025-09-03	82,528.58	83,790.78	81,557.65	82,043.12	107,369.82	126,982
2025-09-02	83,402.41	85,150.08	81,557.65	82,625.67	108,132.21	228,566
2025-09-01	80,683.82	85,538.44	79,518.71	82,722.76	108,259.27	290,886
2025-08-29	82,140.21	82,722.76	80,780.92	81,363.47	106,480.37	176,400
2025-08-28	78,256.51	82,140.21	77,479.77	81,169.28	106,226.24	265,657
2025-08-27	78,547.79	79,615.81	77,771.05	78,839.07	103,176.68	135,477
2025-08-26	80,295.45	80,295.45	77,285.59	77,868.14	101,906.03	173,892
2025-08-25	80,295.45	80,295.45	77,965.23	80,004.18	104,701.46	119,300
2025-08-22	76,314.66	80,489.64	76,314.66	78,547.79	102,795.48	234,001
2025-08-21	75,246.65	76,994.31	74,664.09	75,926.29	99,364.73	154,314
2025-08-20	74,761.18	75,829.20	71,945.50	74,372.81	97,331.69	264,144
2025-08-19	78,936.16	79,615.81	76,703.03	77,285.59	101,143.64	200,779
2025-08-18	80,878.01	80,878.01	78,644.88	79,712.90	104,320.26	113,447
2025-08-14	80,683.82	82,431.49	80,295.45	81,460.56	106,607.43	251,295
2025-08-13	80,586.73	80,878.01	77,479.77	80,780.92	105,717.98	230,871
2025-08-12	81,169.28	82,625.67	79,907.08	80,295.45	105,082.65	192,072
2025-08-11	82,334.39	83,111.13	80,489.64	81,169.28	106,226.24	247,607
2025-08-08	85,926.81	86,121.00	82,722.76	84,276.24	110,292.31	261,788
2025-08-07	88,451.22	88,451.22	85,344.26	86,315.18	112,960.67	275,724
2025-08-06	87,480.29	88,354.13	86,218.09	88,354.13	115,629.04	159,251
2025-08-05	89,033.77	89,033.77	86,994.83	87,383.20	114,358.39	251,586
2025-08-04	87,965.76	89,616.33	85,150.08	87,189.02	114,104.26	317,886
2025-08-01	97,092.45	97,772.09	88,062.85	88,645.40	116,010.23	716,480
2025-07-31	93,111.66	99,325.57	92,334.92	96,898.26	126,810.75	724,109
2025-07-30	93,597.12	94,179.67	91,072.71	92,237.82	120,711.63	253,385
2025-07-29	91,461.08	96,121.52	89,325.05	93,985.49	122,998.80	496,427
2025-07-28	94,179.67	94,470.95	89,713.42	90,684.34	118,678.59	335,968
2025-07-25	91,266.90	94,665.13	90,198.88	92,723.29	121,346.96	348,253
2025-07-24	89,907.61	93,888.40	89,907.61	91,266.90	119,440.98	374,283
2025-07-23	90,781.44	93,111.66	88,839.59	89,713.42	117,407.94	313,667
2025-07-22	90,295.97	91,266.90	89,033.77	89,713.42	117,407.94	197,085
2025-07-21	88,742.50	91,169.81	88,548.31	90,295.97	118,170.33	202,981
2025-07-18	90,101.79	90,975.62	88,548.31	89,713.42	117,407.94	161,547
2025-07-17	91,461.08	91,849.45	87,674.48	90,295.97	118,170.33	303,244
2025-07-16	91,655.27	92,334.92	89,422.14	90,975.62	119,059.79	186,806
2025-07-15	90,587.25	92,529.10	90,587.25	92,043.64	120,457.50	311,004
2025-07-14	89,033.77	91,655.27	88,839.59	90,295.97	118,170.33	288,842
2025-07-11	90,781.44	92,723.29	88,839.59	89,422.14	117,026.75	299,331
2025-07-10	89,033.77	92,723.29	88,451.22	90,781.44	118,805.66	560,010
2025-07-09	88,354.13	90,587.25	85,732.63	89,616.33	117,280.88	576,027
2025-07-08	80,586.73	86,703.55	80,586.73	86,315.18	112,960.67	703,074
2025-07-07	78,839.07	82,237.30	78,839.07	81,169.28	106,226.24	347,766
2025-07-04	87,965.76	88,936.68	80,586.73	81,557.65	106,734.49	785,459
2025-07-03	93,694.21	94,568.04	87,286.11	87,965.76	115,120.78	844,037
2025-07-02	102,626.72	102,917.99	91,266.90	93,014.56	121,728.15	1,510,965

← NewerPage 5 of 21 · 1,210 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.