Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 23,688.89 | 24,592.68 | 23,165.64 | 24,259.71 | 23,826.92 | 1,195,153 |
| 2024-07-24 | 24,021.87 | 25,068.36 | 23,831.59 | 23,879.16 | 23,453.17 | 1,318,076 |
| 2024-07-23 | 24,640.25 | 24,782.95 | 23,926.73 | 23,926.73 | 23,499.89 | 618,978 |
| 2024-07-22 | 25,591.61 | 25,639.18 | 24,212.14 | 24,449.98 | 24,013.80 | 924,302 |
| 2024-07-19 | 24,259.71 | 25,211.07 | 24,069.43 | 25,211.07 | 24,761.31 | 1,137,216 |
| 2024-07-18 | 23,879.16 | 24,402.41 | 23,688.89 | 24,307.27 | 23,873.64 | 650,907 |
| 2024-07-17 | 24,973.23 | 25,068.36 | 24,164.57 | 24,307.27 | 23,873.64 | 940,337 |
| 2024-07-16 | 25,306.20 | 25,353.77 | 24,212.14 | 24,212.14 | 23,780.21 | 2,349,347 |
| 2024-07-15 | 25,401.34 | 25,829.45 | 25,258.63 | 25,781.88 | 25,321.95 | 890,603 |
| 2024-07-12 | 26,638.11 | 26,923.52 | 25,591.61 | 25,924.59 | 25,462.11 | 792,195 |
| 2024-07-11 | 26,067.29 | 26,114.86 | 25,544.04 | 25,924.59 | 25,462.11 | 723,432 |
| 2024-07-10 | 25,781.88 | 25,924.59 | 25,401.34 | 25,544.04 | 25,088.35 | 549,447 |
| 2024-07-09 | 26,114.86 | 26,828.38 | 25,924.59 | 26,019.72 | 25,555.54 | 990,634 |
| 2024-07-08 | 25,829.45 | 26,019.72 | 25,496.47 | 25,781.88 | 25,321.95 | 628,178 |
| 2024-07-05 | 25,877.02 | 26,067.29 | 25,448.91 | 25,829.45 | 25,368.67 | 766,537 |
| 2024-07-04 | 25,068.36 | 26,114.86 | 25,020.79 | 25,686.75 | 25,228.51 | 1,879,027 |
| 2024-07-03 | 24,354.84 | 25,353.77 | 24,259.71 | 24,592.68 | 24,153.96 | 1,410,308 |
| 2024-07-02 | 25,068.36 | 25,115.93 | 24,117.00 | 24,307.27 | 23,873.64 | 1,718,517 |
| 2024-07-01 | 25,020.79 | 25,496.47 | 24,449.98 | 25,211.07 | 24,761.31 | 2,778,324 |
| 2024-06-28 | 26,733.24 | 26,828.38 | 25,972.16 | 26,257.56 | 25,789.14 | 1,548,288 |
| 2024-06-27 | 27,399.20 | 27,874.88 | 26,733.24 | 26,828.38 | 26,349.78 | 1,276,053 |
| 2024-06-26 | 28,302.99 | 28,302.99 | 27,208.92 | 27,446.76 | 26,957.13 | 1,571,225 |
| 2024-06-25 | 28,826.24 | 29,064.08 | 28,398.13 | 28,398.13 | 27,891.52 | 826,541 |
| 2024-06-24 | 28,445.69 | 28,873.81 | 28,255.42 | 28,540.83 | 28,031.68 | 599,883 |
| 2024-06-21 | 29,064.08 | 29,159.21 | 28,398.13 | 28,445.69 | 27,938.24 | 892,255 |
| 2024-06-20 | 29,016.51 | 29,634.90 | 28,540.83 | 28,873.81 | 28,358.71 | 984,339 |
| 2024-06-19 | 28,540.83 | 29,349.49 | 28,493.26 | 28,873.81 | 28,358.71 | 1,352,340 |
| 2024-06-18 | 28,493.26 | 28,731.10 | 27,922.45 | 28,207.85 | 27,704.64 | 1,808,878 |
| 2024-06-17 | 28,873.81 | 29,444.62 | 28,683.53 | 28,778.67 | 28,265.27 | 1,239,154 |
| 2024-06-14 | 31,490.05 | 31,537.62 | 29,492.19 | 29,539.76 | 29,012.79 | 2,803,987 |
| 2024-06-13 | 32,536.55 | 32,631.68 | 30,966.80 | 31,727.89 | 31,161.88 | 2,874,020 |
| 2024-06-12 | 31,109.50 | 32,631.68 | 30,491.12 | 32,251.14 | 31,675.79 | 4,378,775 |
| 2024-06-11 | 29,206.78 | 31,014.37 | 28,588.40 | 30,776.53 | 30,227.49 | 4,227,833 |
| 2024-06-10 | 28,065.15 | 28,921.37 | 27,922.45 | 28,302.99 | 27,798.08 | 1,267,878 |
| 2024-06-07 | 28,160.29 | 28,731.10 | 27,446.76 | 27,970.01 | 27,471.04 | 1,320,992 |
| 2024-06-05 | 28,065.15 | 28,493.26 | 27,779.74 | 28,017.58 | 27,517.76 | 1,035,592 |
| 2024-06-04 | 29,016.51 | 29,492.19 | 27,446.76 | 28,255.42 | 27,751.36 | 2,458,046 |
| 2024-06-03 | 30,063.01 | 30,776.53 | 29,111.65 | 29,349.49 | 28,825.91 | 1,451,017 |
| 2024-05-31 | 30,681.39 | 31,823.03 | 29,920.30 | 29,920.30 | 29,386.54 | 2,814,999 |
| 2024-05-30 | 30,681.39 | 31,394.91 | 28,873.81 | 30,633.82 | 30,087.33 | 3,366,418 |
| 2024-05-29 | 30,633.82 | 30,728.96 | 29,492.19 | 30,110.58 | 29,573.42 | 2,407,253 |
| 2024-05-28 | 32,488.98 | 32,869.52 | 30,395.98 | 30,824.10 | 30,274.21 | 3,845,087 |
| 2024-05-27 | 30,158.14 | 32,631.68 | 30,110.58 | 31,252.21 | 30,694.69 | 9,029,191 |
| 2024-05-24 | 30,158.14 | 30,919.23 | 28,588.40 | 28,778.67 | 28,265.27 | 4,006,728 |
| 2024-05-23 | 29,730.03 | 32,251.14 | 29,634.90 | 30,681.39 | 30,134.05 | 14,124,659 |
| 2024-05-22 | 27,684.61 | 28,635.97 | 27,113.79 | 27,399.20 | 26,910.41 | 3,305,680 |
| 2024-05-21 | 30,253.28 | 30,300.85 | 26,685.68 | 26,685.68 | 26,209.62 | 4,603,329 |
| 2024-05-20 | 29,777.60 | 31,109.50 | 29,349.49 | 30,253.28 | 29,713.58 | 3,677,331 |
| 2024-05-17 | 29,111.65 | 29,967.87 | 28,112.72 | 29,444.62 | 28,919.35 | 2,967,411 |
| 2024-05-16 | 28,445.69 | 29,777.60 | 28,207.85 | 28,540.83 | 28,031.68 | 3,288,449 |
| 2024-05-14 | 27,684.61 | 28,017.58 | 27,113.79 | 27,827.31 | 27,330.88 | 973,067 |
| 2024-05-13 | 27,970.01 | 28,398.13 | 27,399.20 | 27,541.90 | 27,050.57 | 1,418,991 |
| 2024-05-10 | 27,874.88 | 28,207.85 | 26,828.38 | 27,399.20 | 26,910.41 | 1,447,747 |
| 2024-05-09 | 27,589.47 | 27,874.88 | 27,161.36 | 27,494.33 | 27,003.85 | 1,524,942 |
| 2024-05-08 | 26,875.95 | 27,541.90 | 26,400.27 | 27,399.20 | 26,910.41 | 1,960,088 |
| 2024-05-07 | 26,067.29 | 26,875.95 | 25,591.61 | 26,638.11 | 26,162.90 | 2,523,228 |
| 2024-05-03 | 24,925.66 | 26,305.13 | 24,687.82 | 25,211.07 | 24,761.31 | 2,026,842 |
| 2024-05-02 | 24,164.57 | 24,973.23 | 23,879.16 | 24,687.82 | 24,247.40 | 919,477 |
| 2024-04-30 | 25,020.79 | 25,020.79 | 24,164.57 | 24,354.84 | 23,920.36 | 1,371,340 |
| 2024-04-29 | 22,214.28 | 25,306.20 | 22,166.71 | 25,020.79 | 24,574.44 | 4,053,348 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 262.0434 KRW |
| 2023-12-27 | 262.0434 KRW |
| 2020-12-29 | 174.2207 KRW |
| 2019-12-27 | 169.3406 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.