Hanwha Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	31,394.91	32,441.41	31,347.34	31,632.75	31,068.44	817,742
2024-01-29	31,394.91	31,490.05	30,966.80	31,014.37	30,461.09	442,524
2024-01-26	31,157.07	31,490.05	30,824.10	31,347.34	30,788.12	484,413
2024-01-25	31,585.19	31,727.89	30,966.80	31,347.34	30,788.12	598,374
2024-01-24	32,108.43	32,488.98	31,632.75	32,108.43	31,535.64	807,954
2024-01-23	31,061.94	31,918.16	31,014.37	31,299.78	30,741.41	884,782
2024-01-22	31,109.50	31,299.78	30,110.58	30,633.82	30,087.33	810,671
2024-01-19	31,775.46	32,441.41	30,871.66	31,014.37	30,461.09	1,383,893
2024-01-18	32,441.41	32,917.09	31,204.64	31,585.19	31,021.72	1,480,722
2024-01-17	35,200.36	35,247.93	32,441.41	32,488.98	31,909.39	2,146,012
2024-01-16	35,200.36	36,627.40	35,200.36	35,913.88	35,273.19	907,480
2024-01-15	34,962.52	36,104.15	34,962.52	35,390.63	34,759.28	659,479
2024-01-12	35,723.61	36,151.72	34,962.52	34,962.52	34,338.80	650,333
2024-01-11	36,770.10	37,007.94	35,676.04	35,676.04	35,039.60	1,105,759
2024-01-10	35,913.88	37,388.49	35,771.17	36,674.97	36,020.70	2,534,004
2024-01-09	34,914.95	36,246.85	34,677.11	35,200.36	34,572.40	1,514,715
2024-01-08	34,534.40	35,057.65	33,868.45	33,868.45	33,264.26	689,069
2024-01-05	34,629.54	35,152.79	34,296.56	34,534.40	33,918.33	751,127
2024-01-04	34,867.38	35,105.22	33,820.88	34,819.81	34,198.65	1,138,640
2024-01-03	36,199.29	36,579.83	35,628.47	35,628.47	34,992.88	911,818
2024-01-02	37,578.76	37,578.76	36,437.13	36,722.53	36,067.42	792,022
2023-12-28	36,722.53	37,816.60	36,437.13	37,578.76	36,908.37	1,509,210
2023-12-27	36,865.24	37,293.35	35,818.74	36,722.53	36,067.42	1,074,507
2023-12-26	36,151.72	36,817.67	35,866.31	36,579.83	35,661.23	963,567
2023-12-22	37,293.35	37,293.35	36,151.72	36,674.97	35,753.97	1,814,141
2023-12-21	34,914.95	37,245.78	34,772.24	36,865.24	35,939.47	3,311,619
2023-12-20	34,914.95	36,389.56	34,581.97	35,866.31	34,965.62	6,392,257
2023-12-19	32,821.95	33,487.91	32,488.98	32,964.66	32,136.84	1,114,656
2023-12-18	33,773.32	34,153.86	32,441.41	33,297.64	32,461.46	1,978,391
2023-12-15	32,013.30	35,866.31	32,013.30	33,250.07	32,415.08	11,286,063
2023-12-14	30,681.39	31,157.07	30,395.98	30,824.10	30,050.03	1,493,166
2023-12-13	30,158.14	30,158.14	29,301.92	29,492.19	28,751.57	955,125
2023-12-12	30,063.01	31,157.07	30,063.01	30,538.69	29,771.79	790,895
2023-12-11	30,015.44	30,110.58	29,682.46	29,872.74	29,122.56	415,927
2023-12-08	30,205.71	30,443.55	29,730.03	29,872.74	29,122.56	365,122
2023-12-07	30,395.98	30,491.12	29,587.33	30,015.44	29,261.68	710,044
2023-12-06	30,681.39	31,204.64	30,395.98	30,586.26	29,818.17	519,504
2023-12-05	30,633.82	31,061.94	30,491.12	30,966.80	30,189.15	490,299
2023-12-04	30,776.53	30,966.80	30,158.14	30,966.80	30,189.15	528,118
2023-12-01	31,775.46	31,775.46	30,253.28	30,300.85	29,539.92	840,144
2023-11-30	30,443.55	31,775.46	30,253.28	31,775.46	30,977.50	2,542,839
2023-11-29	31,157.07	31,299.78	30,491.12	30,919.23	30,142.78	831,911
2023-11-28	31,823.03	31,918.16	31,061.94	31,109.50	30,328.27	875,217
2023-11-27	31,965.73	32,821.95	31,585.19	31,632.75	30,838.38	657,440
2023-11-24	32,536.55	32,964.66	32,156.00	32,156.00	31,348.49	452,843
2023-11-23	32,679.25	33,583.04	32,536.55	32,821.95	31,997.72	784,643
2023-11-22	32,251.14	32,774.39	31,632.75	32,346.27	31,533.99	781,402
2023-11-21	31,775.46	32,869.52	31,680.32	32,631.68	31,812.23	1,515,346
2023-11-20	30,110.58	31,680.32	29,825.17	31,394.91	30,606.52	810,854
2023-11-17	31,299.78	31,347.34	30,158.14	30,205.71	29,447.18	831,454
2023-11-16	31,870.59	31,918.16	30,443.55	31,394.91	30,606.52	1,027,731
2023-11-15	31,490.05	32,821.95	30,966.80	31,727.89	30,931.13	3,066,871
2023-11-14	29,397.05	29,682.46	29,111.65	29,444.62	28,705.20	356,406
2023-11-13	29,349.49	29,634.90	28,826.24	28,921.37	28,195.09	326,396
2023-11-10	29,397.05	29,920.30	28,968.94	28,968.94	28,241.47	504,937
2023-11-09	29,777.60	30,253.28	29,587.33	29,967.87	29,215.31	473,586
2023-11-08	30,443.55	30,871.66	30,158.14	30,205.71	29,447.18	491,459
2023-11-07	31,157.07	31,204.64	30,158.14	30,348.42	29,586.30	861,318
2023-11-06	30,443.55	31,537.62	29,967.87	31,537.62	30,745.64	1,728,014
2023-11-03	29,301.92	29,967.87	29,159.21	29,254.35	28,519.71	1,076,171

← NewerPage 12 of 21 · 1,205 trading daysOlder →

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.