Hanwha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 42,575.04 | 45,147.99 | 41,604.11 | 42,963.41 | 56,226.21 | 783,813 |
| 2025-04-01 | 42,963.41 | 46,410.19 | 41,895.39 | 41,943.94 | 54,892.03 | 1,423,864 |
| 2025-03-31 | 38,982.62 | 40,293.37 | 38,545.70 | 39,759.36 | 52,033.07 | 497,982 |
| 2025-03-28 | 40,875.92 | 41,652.66 | 38,934.07 | 40,147.73 | 52,541.33 | 404,170 |
| 2025-03-27 | 40,875.92 | 41,215.74 | 39,662.26 | 39,905.00 | 52,223.66 | 216,075 |
| 2025-03-26 | 40,875.92 | 41,749.75 | 39,856.45 | 41,507.02 | 54,320.23 | 257,601 |
| 2025-03-25 | 42,866.31 | 42,866.31 | 40,390.46 | 41,070.10 | 53,748.44 | 382,016 |
| 2025-03-24 | 40,341.91 | 42,526.49 | 40,050.63 | 42,138.12 | 55,146.16 | 525,915 |
| 2025-03-21 | 41,943.94 | 42,477.95 | 39,710.81 | 40,341.91 | 52,795.46 | 1,346,540 |
| 2025-03-20 | 47,429.66 | 47,866.58 | 44,808.16 | 46,118.91 | 60,355.82 | 444,659 |
| 2025-03-19 | 48,546.22 | 49,128.78 | 46,652.92 | 47,235.48 | 61,817.06 | 354,361 |
| 2025-03-18 | 47,769.48 | 49,905.52 | 46,458.74 | 47,186.93 | 61,753.53 | 924,656 |
| 2025-03-17 | 45,439.26 | 46,847.11 | 44,856.71 | 45,536.36 | 59,593.43 | 462,956 |
| 2025-03-14 | 44,468.34 | 45,584.90 | 44,274.16 | 44,711.07 | 58,513.37 | 583,803 |
| 2025-03-13 | 44,711.07 | 46,167.46 | 43,788.69 | 44,322.70 | 58,005.12 | 1,084,574 |
| 2025-03-12 | 48,740.41 | 49,808.42 | 44,079.97 | 44,371.25 | 58,068.65 | 2,159,018 |
| 2025-03-11 | 49,711.33 | 53,303.75 | 49,128.78 | 49,517.15 | 64,803.09 | 1,549,495 |
| 2025-03-10 | 47,138.38 | 52,527.01 | 46,992.74 | 50,779.35 | 66,454.93 | 1,723,043 |
| 2025-03-07 | 43,011.95 | 47,284.02 | 42,817.77 | 46,264.55 | 60,546.41 | 834,159 |
| 2025-03-06 | 43,400.32 | 44,565.43 | 42,672.13 | 43,643.05 | 57,115.66 | 523,786 |
| 2025-03-05 | 43,206.14 | 44,225.61 | 41,895.39 | 43,060.50 | 56,353.27 | 514,456 |
| 2025-03-04 | 39,905.00 | 44,759.62 | 39,856.45 | 43,254.68 | 56,607.40 | 1,273,165 |
| 2025-02-28 | 40,196.27 | 41,361.38 | 39,322.44 | 39,370.99 | 51,524.81 | 448,000 |
| 2025-02-27 | 42,041.03 | 42,914.86 | 40,778.83 | 41,021.56 | 53,684.91 | 521,466 |
| 2025-02-26 | 42,186.67 | 42,283.76 | 40,633.19 | 41,312.84 | 54,066.10 | 329,235 |
| 2025-02-25 | 40,099.18 | 43,303.23 | 40,050.63 | 42,186.67 | 55,209.69 | 921,058 |
| 2025-02-24 | 41,167.20 | 42,138.12 | 39,807.90 | 40,584.64 | 53,113.12 | 553,295 |
| 2025-02-21 | 41,846.84 | 42,914.86 | 41,118.65 | 41,749.75 | 54,637.90 | 770,449 |
| 2025-02-20 | 44,856.71 | 46,021.82 | 41,361.38 | 42,769.22 | 55,972.08 | 1,768,854 |
| 2025-02-19 | 50,488.07 | 50,488.07 | 45,633.45 | 46,507.28 | 60,864.08 | 520,770 |
| 2025-02-18 | 43,691.60 | 48,546.22 | 43,691.60 | 48,546.22 | 63,532.44 | 557,813 |
| 2025-02-17 | 41,215.74 | 43,011.95 | 41,167.20 | 42,963.41 | 56,226.21 | 303,631 |
| 2025-02-14 | 41,070.10 | 44,468.34 | 39,516.63 | 41,458.47 | 54,256.70 | 1,924,561 |
| 2025-02-13 | 36,458.21 | 42,817.77 | 35,972.75 | 40,924.47 | 53,557.84 | 3,749,481 |
| 2025-02-12 | 32,040.51 | 37,429.14 | 31,457.95 | 36,603.85 | 47,903.46 | 2,720,031 |
| 2025-02-11 | 30,195.75 | 31,700.68 | 30,147.20 | 31,555.05 | 41,296.08 | 731,942 |
| 2025-02-10 | 29,127.73 | 29,855.93 | 28,982.10 | 29,419.01 | 38,500.66 | 116,972 |
| 2025-02-07 | 29,758.83 | 30,389.94 | 29,516.10 | 29,516.10 | 38,627.72 | 137,406 |
| 2025-02-06 | 28,642.27 | 30,050.11 | 28,545.18 | 30,001.57 | 39,263.05 | 196,617 |
| 2025-02-05 | 29,321.92 | 29,467.56 | 28,496.63 | 28,545.18 | 37,357.07 | 135,287 |
| 2025-02-04 | 28,642.27 | 29,273.37 | 28,399.54 | 29,273.37 | 38,310.06 | 138,227 |
| 2025-02-03 | 29,176.28 | 29,176.28 | 28,302.45 | 28,350.99 | 37,102.94 | 118,638 |
| 2025-01-31 | 30,729.76 | 30,729.76 | 29,467.56 | 29,613.20 | 38,754.79 | 187,626 |
| 2025-01-24 | 30,098.66 | 30,584.12 | 29,807.38 | 30,438.48 | 39,834.84 | 235,182 |
| 2025-01-23 | 30,098.66 | 30,195.75 | 29,613.20 | 30,098.66 | 39,390.11 | 138,165 |
| 2025-01-22 | 28,593.73 | 30,244.30 | 28,350.99 | 30,244.30 | 39,580.71 | 450,412 |
| 2025-01-21 | 28,350.99 | 28,642.27 | 28,156.81 | 28,448.09 | 37,230.01 | 85,165 |
| 2025-01-20 | 28,933.55 | 28,933.55 | 28,108.26 | 28,448.09 | 37,230.01 | 106,193 |
| 2025-01-17 | 28,739.36 | 28,933.55 | 28,545.18 | 28,836.46 | 37,738.27 | 153,676 |
| 2025-01-16 | 28,011.17 | 28,787.91 | 27,768.44 | 28,787.91 | 37,674.74 | 211,327 |
| 2025-01-15 | 27,477.16 | 28,156.81 | 27,428.62 | 27,865.53 | 36,467.62 | 168,222 |
| 2025-01-14 | 26,991.70 | 27,525.71 | 26,943.15 | 27,380.07 | 35,832.29 | 121,554 |
| 2025-01-13 | 27,380.07 | 27,380.07 | 26,700.42 | 26,991.70 | 35,324.04 | 85,709 |
| 2025-01-10 | 26,603.33 | 27,428.62 | 26,554.78 | 27,380.07 | 35,832.29 | 187,420 |
| 2025-01-09 | 26,943.15 | 27,040.25 | 26,409.15 | 26,554.78 | 34,752.24 | 166,620 |
| 2025-01-08 | 27,185.88 | 27,428.62 | 27,040.25 | 27,137.34 | 35,514.63 | 103,471 |
| 2025-01-07 | 26,943.15 | 27,282.98 | 26,700.42 | 27,185.88 | 35,578.17 | 138,230 |
| 2025-01-06 | 26,846.06 | 27,137.34 | 26,554.78 | 26,797.52 | 35,069.91 | 141,130 |
| 2025-01-03 | 26,312.05 | 26,943.15 | 26,312.05 | 26,797.52 | 35,069.91 | 180,384 |
| 2025-01-02 | 26,166.41 | 26,554.78 | 26,020.78 | 26,263.51 | 34,371.05 | 107,926 |
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.