Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22,214.28 | 25,306.20 | 22,166.71 | 25,020.79 | 24,574.44 | 4,053,348 |
| 2024-04-26 | 22,452.12 | 22,594.82 | 21,881.30 | 22,024.01 | 21,631.11 | 1,371,464 |
| 2024-04-25 | 23,308.34 | 23,546.18 | 22,452.12 | 22,642.39 | 22,238.46 | 1,298,102 |
| 2024-04-24 | 23,926.73 | 24,307.27 | 23,355.91 | 23,451.05 | 23,032.69 | 979,980 |
| 2024-04-23 | 24,164.57 | 24,212.14 | 23,355.91 | 23,355.91 | 22,939.26 | 711,768 |
| 2024-04-22 | 24,307.27 | 24,354.84 | 23,784.03 | 23,879.16 | 23,453.17 | 478,904 |
| 2024-04-19 | 24,069.43 | 24,830.52 | 23,498.62 | 23,688.89 | 23,266.29 | 1,427,892 |
| 2024-04-18 | 23,403.48 | 24,735.39 | 23,403.48 | 24,259.71 | 23,826.92 | 1,146,550 |
| 2024-04-17 | 23,308.34 | 23,546.18 | 22,927.80 | 22,927.80 | 22,518.78 | 551,155 |
| 2024-04-16 | 23,022.94 | 23,831.59 | 23,022.94 | 23,308.34 | 22,892.54 | 709,669 |
| 2024-04-15 | 24,021.87 | 24,117.00 | 23,451.05 | 23,498.62 | 23,079.41 | 876,813 |
| 2024-04-12 | 25,544.04 | 25,591.61 | 24,402.41 | 24,449.98 | 24,013.80 | 1,448,571 |
| 2024-04-11 | 25,734.32 | 25,972.16 | 25,401.34 | 25,639.18 | 25,181.79 | 756,599 |
| 2024-04-09 | 25,686.75 | 26,305.13 | 25,686.75 | 25,972.16 | 25,508.83 | 543,209 |
| 2024-04-08 | 25,924.59 | 25,924.59 | 25,448.91 | 25,591.61 | 25,135.07 | 417,141 |
| 2024-04-05 | 25,734.32 | 26,305.13 | 25,734.32 | 25,829.45 | 25,368.67 | 537,170 |
| 2024-04-04 | 26,352.70 | 26,400.27 | 25,781.88 | 25,829.45 | 25,368.67 | 674,892 |
| 2024-04-03 | 26,400.27 | 26,638.11 | 25,972.16 | 26,162.43 | 25,695.70 | 821,519 |
| 2024-04-02 | 27,208.92 | 27,399.20 | 26,352.70 | 26,400.27 | 25,929.30 | 1,397,750 |
| 2024-04-01 | 27,351.63 | 27,684.61 | 26,875.95 | 27,637.04 | 27,144.01 | 1,596,642 |
| 2024-03-29 | 26,495.40 | 27,208.92 | 26,447.84 | 26,971.08 | 26,489.93 | 1,470,323 |
| 2024-03-28 | 26,828.38 | 27,827.31 | 26,210.00 | 26,305.13 | 25,835.86 | 4,223,605 |
| 2024-03-27 | 25,829.45 | 26,067.29 | 25,686.75 | 25,781.88 | 25,321.95 | 485,330 |
| 2024-03-26 | 25,924.59 | 26,305.13 | 25,781.88 | 25,877.02 | 25,415.39 | 652,603 |
| 2024-03-25 | 26,257.56 | 26,257.56 | 25,829.45 | 25,924.59 | 25,462.11 | 610,250 |
| 2024-03-22 | 26,257.56 | 26,685.68 | 26,162.43 | 26,257.56 | 25,789.14 | 824,183 |
| 2024-03-21 | 26,210.00 | 26,733.24 | 26,019.72 | 26,210.00 | 25,742.42 | 926,704 |
| 2024-03-20 | 25,972.16 | 26,210.00 | 25,686.75 | 25,734.32 | 25,275.23 | 475,971 |
| 2024-03-19 | 26,305.13 | 26,352.70 | 25,734.32 | 25,734.32 | 25,275.23 | 573,278 |
| 2024-03-18 | 26,210.00 | 26,305.13 | 25,781.88 | 26,305.13 | 25,835.86 | 478,725 |
| 2024-03-15 | 26,257.56 | 26,257.56 | 25,734.32 | 26,114.86 | 25,648.98 | 752,126 |
| 2024-03-14 | 25,591.61 | 26,447.84 | 25,496.47 | 26,447.84 | 25,976.02 | 916,544 |
| 2024-03-13 | 25,972.16 | 25,972.16 | 25,591.61 | 25,591.61 | 25,135.07 | 720,215 |
| 2024-03-12 | 25,829.45 | 26,019.72 | 25,686.75 | 25,924.59 | 25,462.11 | 519,975 |
| 2024-03-11 | 26,067.29 | 26,114.86 | 25,639.18 | 25,686.75 | 25,228.51 | 561,361 |
| 2024-03-08 | 25,734.32 | 26,019.72 | 25,591.61 | 26,019.72 | 25,555.54 | 830,534 |
| 2024-03-07 | 25,591.61 | 25,781.88 | 25,211.07 | 25,353.77 | 24,901.47 | 713,145 |
| 2024-03-06 | 25,877.02 | 26,114.86 | 25,496.47 | 25,591.61 | 25,135.07 | 869,956 |
| 2024-03-05 | 25,972.16 | 26,352.70 | 25,829.45 | 25,924.59 | 25,462.11 | 668,867 |
| 2024-03-04 | 26,638.11 | 26,733.24 | 26,067.29 | 26,257.56 | 25,789.14 | 759,322 |
| 2024-02-29 | 26,352.70 | 26,590.54 | 26,114.86 | 26,400.27 | 25,929.30 | 967,845 |
| 2024-02-28 | 26,257.56 | 26,875.95 | 26,114.86 | 26,590.54 | 26,116.18 | 1,743,383 |
| 2024-02-27 | 25,639.18 | 25,972.16 | 25,496.47 | 25,972.16 | 25,508.83 | 1,359,010 |
| 2024-02-26 | 25,448.91 | 26,305.13 | 25,353.77 | 25,496.47 | 25,041.63 | 2,623,550 |
| 2024-02-23 | 27,399.20 | 27,399.20 | 25,211.07 | 25,591.61 | 25,135.07 | 6,880,268 |
| 2024-02-22 | 31,347.34 | 31,490.05 | 27,494.33 | 27,874.88 | 27,377.60 | 5,135,573 |
| 2024-02-21 | 31,299.78 | 31,537.62 | 30,966.80 | 31,204.64 | 30,647.97 | 511,532 |
| 2024-02-20 | 31,823.03 | 32,013.30 | 31,252.21 | 31,347.34 | 30,788.12 | 608,868 |
| 2024-02-19 | 31,680.32 | 32,203.57 | 31,299.78 | 31,632.75 | 31,068.44 | 653,493 |
| 2024-02-16 | 31,014.37 | 32,488.98 | 31,014.37 | 31,965.73 | 31,395.48 | 1,429,222 |
| 2024-02-15 | 31,157.07 | 31,157.07 | 30,491.12 | 30,681.39 | 30,134.05 | 540,754 |
| 2024-02-14 | 30,063.01 | 30,586.26 | 29,872.74 | 30,443.55 | 29,900.45 | 607,406 |
| 2024-02-13 | 31,014.37 | 31,252.21 | 30,633.82 | 30,681.39 | 30,134.05 | 661,417 |
| 2024-02-08 | 30,919.23 | 31,014.37 | 30,063.01 | 30,300.85 | 29,760.30 | 861,627 |
| 2024-02-07 | 30,443.55 | 30,633.82 | 29,492.19 | 30,063.01 | 29,526.70 | 1,873,331 |
| 2024-02-06 | 31,204.64 | 31,585.19 | 30,681.39 | 30,681.39 | 30,134.05 | 861,160 |
| 2024-02-05 | 32,869.52 | 32,964.66 | 31,204.64 | 31,585.19 | 31,021.72 | 1,112,458 |
| 2024-02-02 | 33,535.48 | 34,106.29 | 32,964.66 | 33,012.23 | 32,423.31 | 880,278 |
| 2024-02-01 | 31,775.46 | 33,297.64 | 31,252.21 | 33,297.64 | 32,703.62 | 1,066,778 |
| 2024-01-31 | 31,680.32 | 32,251.14 | 31,157.07 | 31,727.89 | 31,161.88 | 672,210 |
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.