Hanwha historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-01	97,966.28	110,199.93	95,636.06	105,636.58	138,246.58	3,294,020
2025-06-30	90,295.97	95,927.34	89,227.96	91,558.18	119,822.18	599,355
2025-06-27	88,645.40	101,073.24	88,548.31	91,655.27	119,949.24	2,126,028
2025-06-26	90,295.97	90,587.25	85,441.35	87,286.11	114,231.32	316,680
2025-06-25	90,004.70	91,169.81	86,606.46	89,519.24	117,153.81	471,258
2025-06-24	92,237.82	96,315.71	89,422.14	90,198.88	118,043.27	616,181
2025-06-23	89,422.14	92,626.19	88,742.50	91,072.71	119,186.85	403,294
2025-06-20	91,558.18	93,014.56	88,936.68	90,684.34	118,678.59	344,279
2025-06-19	91,461.08	93,985.49	89,519.24	92,140.73	120,584.57	349,460
2025-06-18	94,956.41	95,830.24	90,198.88	90,781.44	118,805.66	535,950
2025-06-17	96,509.89	97,092.45	91,266.90	93,305.84	122,109.34	620,700
2025-06-16	86,606.46	98,645.93	86,509.37	97,675.00	127,827.26	1,326,144
2025-06-13	91,072.71	91,072.71	85,150.08	86,218.09	112,833.61	973,352
2025-06-12	91,655.27	92,820.38	89,810.51	91,558.18	119,822.18	667,117
2025-06-11	93,694.21	93,694.21	88,645.40	91,752.36	120,076.31	781,014
2025-06-10	90,101.79	95,538.97	87,286.11	92,334.92	120,838.70	1,232,111
2025-06-09	90,587.25	94,568.04	88,548.31	89,325.05	116,899.68	941,821
2025-06-05	89,519.24	90,295.97	86,121.00	88,062.85	115,247.84	1,084,963
2025-06-04	78,062.33	94,276.77	77,382.68	90,684.34	118,678.59	2,467,108
2025-06-02	71,362.95	76,605.94	71,071.67	74,955.37	98,094.08	648,360
2025-05-30	74,858.28	75,440.83	70,003.65	73,304.80	95,933.98	974,525
2025-05-29	68,061.80	72,625.15	67,867.62	72,236.78	94,536.27	1,063,619
2025-05-28	60,197.32	70,294.93	59,323.48	65,537.40	85,768.79	1,840,114
2025-05-27	51,750.27	60,391.50	51,459.00	60,003.13	78,526.09	1,214,992
2025-05-26	48,934.59	51,361.90	48,352.04	51,361.90	67,217.32	184,487
2025-05-23	48,837.50	49,905.52	48,254.95	49,128.78	64,294.83	120,635
2025-05-22	49,808.42	49,808.42	48,497.68	48,837.50	63,913.63	132,295
2025-05-21	48,934.59	50,682.26	48,740.41	50,099.70	65,565.48	164,306
2025-05-20	50,002.61	50,099.70	48,157.85	48,837.50	63,913.63	194,273
2025-05-19	50,779.35	50,876.44	48,546.22	49,517.15	64,803.09	178,434
2025-05-16	50,876.44	52,429.92	50,488.07	51,459.00	67,344.38	217,359
2025-05-15	50,002.61	51,361.90	49,031.69	51,264.81	67,090.25	213,871
2025-05-14	48,109.31	49,808.42	48,109.31	49,128.78	64,294.83	164,573
2025-05-13	46,798.56	48,740.41	46,070.37	47,866.58	62,642.98	198,308
2025-05-12	51,750.27	51,750.27	47,089.84	47,478.21	62,134.72	303,686
2025-05-09	48,837.50	52,041.55	48,837.50	50,488.07	66,073.73	419,993
2025-05-08	47,575.30	50,585.16	46,944.20	48,497.68	63,468.91	485,857
2025-05-07	48,060.76	48,206.40	46,701.47	47,332.57	61,944.13	210,030
2025-05-02	46,652.92	47,915.12	46,021.82	47,478.21	62,134.72	147,485
2025-04-30	46,313.10	47,089.84	45,439.26	46,750.01	61,181.74	305,686
2025-04-29	46,361.64	46,361.64	44,565.43	45,973.27	60,165.22	395,686
2025-04-28	48,546.22	48,643.32	46,944.20	47,769.48	62,515.92	379,835
2025-04-25	45,487.81	47,575.30	44,953.80	47,381.11	62,007.66	399,340
2025-04-24	43,545.96	45,682.00	43,448.87	45,245.08	59,212.23	415,686
2025-04-23	43,837.24	44,079.97	43,157.59	43,254.68	56,607.40	185,405
2025-04-22	42,041.03	43,497.42	41,992.48	43,206.14	56,543.87	171,829
2025-04-21	43,303.23	43,643.05	42,332.31	42,769.22	55,972.08	139,262
2025-04-18	42,817.77	44,177.06	42,235.21	42,817.77	56,035.61	264,563
2025-04-17	41,070.10	43,060.50	40,730.28	42,672.13	55,845.01	256,625
2025-04-16	41,361.38	41,895.39	40,875.92	40,924.47	53,557.84	168,782
2025-04-15	42,332.31	42,575.04	41,312.84	41,507.02	54,320.23	165,957
2025-04-14	41,555.57	42,769.22	41,070.10	42,186.67	55,209.69	241,443
2025-04-11	40,099.18	41,070.10	40,099.18	40,827.37	53,430.78	293,942
2025-04-10	40,778.83	40,924.47	39,662.26	40,778.83	53,367.25	594,284
2025-04-09	38,885.52	40,002.09	38,011.69	38,497.15	50,381.22	246,367
2025-04-08	40,002.09	40,827.37	38,982.62	39,079.71	51,143.61	438,529
2025-04-07	38,836.98	39,225.35	37,380.59	38,254.42	50,063.56	287,262
2025-04-04	42,041.03	42,672.13	39,856.45	41,264.29	54,002.57	359,706
2025-04-03	41,409.93	43,157.59	41,409.93	42,575.04	55,717.95	355,311
2025-04-02	42,575.04	45,147.99	41,604.11	42,963.41	56,226.21	783,813

← NewerPage 6 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.