Hanwha Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28,826.24	29,159.21	27,970.01	28,683.53	27,963.23	1,428,814
2023-11-01	28,207.85	30,253.28	28,065.15	29,206.78	28,473.33	3,833,014
2023-10-31	26,542.97	27,970.01	25,211.07	27,256.49	26,572.02	2,503,244
2023-10-30	25,972.16	26,590.54	25,591.61	26,352.70	25,690.92	895,199
2023-10-27	26,685.68	26,733.24	25,829.45	26,162.43	25,505.43	1,140,414
2023-10-26	26,638.11	27,113.79	26,257.56	26,447.84	25,783.67	798,536
2023-10-25	27,732.17	28,207.85	27,494.33	27,589.47	26,896.63	673,911
2023-10-24	26,590.54	27,541.90	26,019.72	27,494.33	26,803.89	1,133,198
2023-10-23	27,637.04	27,827.31	26,067.29	26,352.70	25,690.92	2,258,337
2023-10-20	28,350.56	28,921.37	27,399.20	28,445.69	27,731.36	3,214,836
2023-10-19	29,111.65	29,825.17	28,635.97	29,016.51	28,287.84	1,014,734
2023-10-18	30,395.98	30,871.66	29,777.60	29,777.60	29,029.82	1,077,062
2023-10-17	29,111.65	30,253.28	29,016.51	29,730.03	28,983.44	1,038,074
2023-10-16	28,968.94	30,063.01	28,588.40	29,159.21	28,426.96	1,449,543
2023-10-13	28,255.42	29,111.65	27,732.17	28,921.37	28,195.09	898,673
2023-10-12	27,827.31	29,064.08	27,779.74	28,826.24	28,102.35	1,491,722
2023-10-11	26,780.81	28,065.15	26,638.11	27,874.88	27,174.88	2,071,986
2023-10-10	25,734.32	26,352.70	25,544.04	25,734.32	25,088.07	979,435
2023-10-06	25,686.75	26,067.29	25,639.18	25,686.75	25,041.69	1,001,267
2023-10-05	26,638.11	26,828.38	25,924.59	25,924.59	25,273.56	1,112,039
2023-10-04	27,779.74	27,827.31	26,495.40	26,495.40	25,830.04	1,748,564
2023-09-27	27,732.17	28,398.13	27,018.65	28,302.99	27,592.24	1,012,509
2023-09-26	28,302.99	28,588.40	27,970.01	28,065.15	27,360.37	614,143
2023-09-25	28,350.56	29,159.21	28,255.42	28,302.99	27,592.24	721,968
2023-09-22	28,635.97	28,968.94	28,255.42	28,635.97	27,916.85	1,308,327
2023-09-21	29,967.87	30,015.44	29,064.08	29,111.65	28,380.59	1,027,348
2023-09-20	30,443.55	30,538.69	29,967.87	30,110.58	29,354.43	680,721
2023-09-19	30,871.66	30,966.80	30,443.55	30,443.55	29,679.05	595,166
2023-09-18	30,919.23	31,157.07	30,681.39	30,966.80	30,189.15	535,968
2023-09-15	30,824.10	31,442.48	30,728.96	31,061.94	30,281.90	1,773,825
2023-09-14	30,300.85	30,824.10	30,253.28	30,538.69	29,771.79	1,304,767
2023-09-13	31,537.62	31,537.62	30,443.55	30,538.69	29,771.79	1,413,748
2023-09-12	31,680.32	32,298.71	31,490.05	31,537.62	30,745.64	799,134
2023-09-11	31,775.46	31,965.73	31,442.48	31,632.75	30,838.38	972,137
2023-09-08	32,156.00	32,774.39	31,537.62	31,775.46	30,977.50	1,193,175
2023-09-07	32,346.27	32,631.68	31,727.89	31,870.59	31,070.25	1,259,833
2023-09-06	33,963.59	34,011.16	32,346.27	32,393.84	31,580.36	2,927,767
2023-09-05	35,200.36	35,533.33	33,583.04	34,106.29	33,249.81	1,316,151
2023-09-04	34,344.13	35,628.47	34,106.29	35,438.20	34,548.26	678,979
2023-09-01	35,010.08	35,676.04	34,534.40	34,534.40	33,667.17	713,201
2023-08-31	35,390.63	35,390.63	34,249.00	34,677.11	33,806.29	1,332,434
2023-08-30	34,819.81	35,818.74	34,629.54	35,343.06	34,455.52	912,867
2023-08-29	34,058.72	34,486.84	33,820.88	34,201.43	33,342.55	572,189
2023-08-28	33,963.59	34,486.84	33,678.18	34,249.00	33,388.93	553,597
2023-08-25	33,440.34	33,820.88	33,202.50	33,583.04	32,739.70	1,144,271
2023-08-24	34,391.70	34,772.24	34,106.29	34,153.86	33,296.18	455,088
2023-08-23	35,010.08	35,152.79	34,058.72	34,058.72	33,203.43	682,743
2023-08-22	35,723.61	36,009.01	34,819.81	35,105.22	34,223.65	1,119,569
2023-08-21	33,725.75	36,389.56	33,725.75	35,913.88	35,012.00	2,159,684
2023-08-18	32,869.52	33,678.18	32,821.95	33,440.34	32,600.58	627,639
2023-08-17	33,154.93	33,725.75	32,584.11	33,487.91	32,646.95	903,605
2023-08-16	34,534.40	34,629.54	33,535.48	33,583.04	32,739.70	1,237,191
2023-08-14	36,437.13	36,437.13	34,867.38	35,057.65	34,177.28	986,761
2023-08-11	35,961.45	37,245.78	35,961.45	36,532.26	35,614.85	907,057
2023-08-10	36,389.56	37,007.94	35,676.04	36,199.29	35,290.24	1,241,843
2023-08-09	35,343.06	35,866.31	35,057.65	35,676.04	34,780.13	543,778
2023-08-08	36,151.72	36,199.29	35,105.22	35,200.36	34,316.40	722,836
2023-08-07	36,199.29	36,294.42	35,628.47	35,818.74	34,919.25	511,216
2023-08-04	35,866.31	36,770.10	35,866.31	36,199.29	35,290.24	591,170
2023-08-03	36,532.26	36,532.26	35,676.04	36,009.01	35,104.75	940,955

← NewerPage 13 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.