Hanwha historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-02 | 28,011.17 | 28,011.17 | 27,428.62 | 27,525.71 | 34,960.95 | 110,478 |
| 2024-09-30 | 28,836.46 | 28,982.10 | 28,059.72 | 28,059.72 | 35,639.20 | 89,085 |
| 2024-09-27 | 29,030.64 | 29,079.19 | 28,496.63 | 28,690.82 | 36,440.78 | 85,234 |
| 2024-09-26 | 28,593.73 | 28,982.10 | 28,350.99 | 28,933.55 | 36,749.08 | 102,644 |
| 2024-09-25 | 29,419.01 | 29,758.83 | 28,302.45 | 28,302.45 | 35,947.50 | 127,083 |
| 2024-09-24 | 29,079.19 | 29,079.19 | 28,350.99 | 28,885.00 | 36,687.42 | 63,004 |
| 2024-09-23 | 29,127.73 | 29,127.73 | 28,496.63 | 28,642.27 | 36,379.12 | 78,040 |
| 2024-09-20 | 28,885.00 | 29,224.83 | 28,642.27 | 28,787.91 | 36,564.10 | 197,007 |
| 2024-09-19 | 29,176.28 | 29,176.28 | 28,302.45 | 28,545.18 | 36,255.80 | 88,914 |
| 2024-09-13 | 27,816.99 | 29,176.28 | 27,671.35 | 28,496.63 | 36,194.14 | 145,823 |
| 2024-09-12 | 27,185.88 | 27,768.44 | 26,943.15 | 27,768.44 | 35,269.25 | 86,526 |
| 2024-09-11 | 27,331.52 | 27,331.52 | 26,700.42 | 26,943.15 | 34,221.03 | 54,832 |
| 2024-09-10 | 27,088.79 | 27,282.98 | 26,797.52 | 27,088.79 | 34,406.01 | 53,569 |
| 2024-09-09 | 26,748.97 | 27,137.34 | 26,506.24 | 27,040.25 | 34,344.35 | 44,300 |
| 2024-09-06 | 27,816.99 | 27,816.99 | 26,991.70 | 27,185.88 | 34,529.33 | 69,948 |
| 2024-09-05 | 27,719.89 | 28,108.26 | 27,428.62 | 27,671.35 | 35,145.93 | 69,068 |
| 2024-09-04 | 28,156.81 | 28,302.45 | 27,428.62 | 27,525.71 | 34,960.95 | 126,503 |
| 2024-09-03 | 28,205.36 | 29,030.64 | 28,011.17 | 28,642.27 | 36,379.12 | 82,808 |
| 2024-09-02 | 28,448.09 | 28,448.09 | 27,768.44 | 28,205.36 | 35,824.18 | 68,983 |
| 2024-08-30 | 28,787.91 | 28,787.91 | 28,205.36 | 28,205.36 | 35,824.18 | 108,910 |
| 2024-08-29 | 29,030.64 | 29,079.19 | 28,253.90 | 28,545.18 | 36,255.80 | 62,746 |
| 2024-08-28 | 29,855.93 | 29,904.47 | 28,787.91 | 28,787.91 | 36,564.10 | 125,410 |
| 2024-08-27 | 29,321.92 | 29,855.93 | 28,885.00 | 29,855.93 | 37,920.61 | 117,464 |
| 2024-08-26 | 29,370.46 | 29,419.01 | 28,982.10 | 29,079.19 | 36,934.05 | 51,004 |
| 2024-08-23 | 29,224.83 | 29,516.10 | 29,030.64 | 29,273.37 | 37,180.69 | 50,968 |
| 2024-08-22 | 29,419.01 | 29,564.65 | 28,933.55 | 29,176.28 | 37,057.37 | 61,270 |
| 2024-08-21 | 29,516.10 | 29,661.74 | 28,982.10 | 29,176.28 | 37,057.37 | 85,829 |
| 2024-08-20 | 29,321.92 | 29,419.01 | 28,933.55 | 29,224.83 | 37,119.03 | 83,152 |
| 2024-08-19 | 29,224.83 | 29,467.56 | 28,885.00 | 29,273.37 | 37,180.69 | 70,061 |
| 2024-08-16 | 29,855.93 | 29,953.02 | 29,224.83 | 29,224.83 | 37,119.03 | 101,995 |
| 2024-08-14 | 29,904.47 | 29,953.02 | 29,030.64 | 29,467.56 | 37,427.33 | 108,132 |
| 2024-08-13 | 29,467.56 | 30,487.03 | 29,467.56 | 29,613.20 | 37,612.31 | 112,024 |
| 2024-08-12 | 29,758.83 | 29,758.83 | 29,176.28 | 29,613.20 | 37,612.31 | 83,112 |
| 2024-08-09 | 29,419.01 | 30,050.11 | 29,224.83 | 29,564.65 | 37,550.65 | 110,009 |
| 2024-08-08 | 28,156.81 | 29,273.37 | 27,962.62 | 29,176.28 | 37,057.37 | 308,668 |
| 2024-08-07 | 27,671.35 | 28,642.27 | 27,525.71 | 28,156.81 | 35,762.52 | 140,841 |
| 2024-08-06 | 28,448.09 | 28,933.55 | 27,622.80 | 28,059.72 | 35,639.20 | 225,667 |
| 2024-08-05 | 28,739.36 | 28,933.55 | 26,991.70 | 27,622.80 | 35,084.27 | 512,617 |
| 2024-08-02 | 30,098.66 | 30,487.03 | 29,419.01 | 29,516.10 | 37,488.99 | 282,702 |
| 2024-08-01 | 30,292.84 | 31,166.68 | 30,098.66 | 30,535.57 | 38,783.84 | 189,839 |
| 2024-07-31 | 30,098.66 | 31,215.22 | 29,321.92 | 30,292.84 | 38,475.54 | 304,575 |
| 2024-07-30 | 30,389.94 | 30,681.21 | 29,855.93 | 29,855.93 | 37,920.61 | 244,583 |
| 2024-07-29 | 29,710.29 | 30,487.03 | 29,613.20 | 30,389.94 | 38,598.86 | 216,670 |
| 2024-07-26 | 30,438.48 | 30,487.03 | 29,467.56 | 29,564.65 | 37,550.65 | 252,682 |
| 2024-07-25 | 29,564.65 | 30,778.31 | 28,885.00 | 30,389.94 | 38,598.86 | 729,607 |
| 2024-07-24 | 27,768.44 | 28,933.55 | 27,719.89 | 28,836.46 | 36,625.76 | 728,073 |
| 2024-07-23 | 28,156.81 | 28,205.36 | 27,137.34 | 27,768.44 | 35,269.25 | 287,398 |
| 2024-07-22 | 28,350.99 | 28,350.99 | 28,059.72 | 28,302.45 | 35,947.50 | 254,403 |
| 2024-07-19 | 28,399.54 | 28,448.09 | 28,253.90 | 28,302.45 | 35,947.50 | 209,273 |
| 2024-07-18 | 28,350.99 | 28,448.09 | 28,205.36 | 28,448.09 | 36,132.48 | 183,787 |
| 2024-07-17 | 28,496.63 | 28,982.10 | 28,302.45 | 28,399.54 | 36,070.82 | 222,788 |
| 2024-07-16 | 28,156.81 | 28,448.09 | 28,156.81 | 28,350.99 | 36,009.16 | 252,568 |
| 2024-07-15 | 28,302.45 | 28,448.09 | 27,914.08 | 28,205.36 | 35,824.18 | 291,861 |
| 2024-07-12 | 28,302.45 | 28,350.99 | 28,108.26 | 28,302.45 | 35,947.50 | 249,166 |
| 2024-07-11 | 28,156.81 | 28,350.99 | 28,059.72 | 28,253.90 | 35,885.84 | 310,095 |
| 2024-07-10 | 28,011.17 | 28,205.36 | 27,962.62 | 28,011.17 | 35,577.54 | 189,797 |
| 2024-07-09 | 27,962.62 | 28,156.81 | 27,816.99 | 28,108.26 | 35,700.86 | 258,964 |
| 2024-07-08 | 28,448.09 | 28,448.09 | 27,671.35 | 27,865.53 | 35,392.57 | 461,091 |
| 2024-07-05 | 28,156.81 | 28,642.27 | 27,622.80 | 28,205.36 | 35,824.18 | 1,275,742 |
| 2024-07-04 | 26,263.51 | 27,040.25 | 26,117.87 | 27,040.25 | 34,344.35 | 338,128 |
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.