Hanwha Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	37,198.22	37,673.90	36,627.40	36,817.67	35,893.10	1,003,508
2023-08-01	36,056.58	37,769.03	36,056.58	37,150.65	36,217.71	1,500,891
2023-07-31	34,962.52	36,484.69	34,962.52	36,009.01	35,104.75	1,988,017
2023-07-28	36,009.01	36,199.29	34,011.16	34,867.38	33,991.78	3,721,804
2023-07-27	39,624.19	40,480.41	36,151.72	36,579.83	35,661.23	3,839,291
2023-07-26	40,908.52	40,908.52	39,481.48	39,576.62	38,582.76	1,514,823
2023-07-25	41,098.80	41,336.64	40,052.30	40,956.09	39,927.59	1,157,786
2023-07-24	41,622.04	41,764.75	40,623.11	41,098.80	40,066.71	1,041,632
2023-07-21	42,050.16	42,383.13	41,574.48	42,002.59	40,947.81	875,057
2023-07-20	42,097.72	43,049.09	41,717.18	42,288.00	41,226.05	933,642
2023-07-19	41,859.88	42,335.56	40,908.52	42,288.00	41,226.05	868,777
2023-07-18	41,717.18	43,382.06	41,717.18	41,859.88	40,808.69	1,844,033
2023-07-17	41,384.20	41,717.18	40,623.11	40,860.95	39,834.84	1,110,743
2023-07-14	42,858.81	42,953.95	41,574.48	42,335.56	41,272.42	1,376,047
2023-07-13	41,622.04	42,953.95	41,574.48	42,858.81	41,782.53	2,429,368
2023-07-12	40,765.82	41,098.80	40,432.84	40,813.39	39,788.47	715,559
2023-07-11	40,337.71	41,003.66	39,957.16	40,670.68	39,649.35	895,517
2023-07-10	39,481.48	40,290.14	39,291.21	39,909.59	38,907.37	893,889
2023-07-07	38,815.53	39,196.07	38,482.55	39,005.80	38,026.28	748,571
2023-07-06	40,099.87	40,099.87	38,958.23	39,148.51	38,165.40	1,202,882
2023-07-05	40,099.87	40,385.27	39,766.89	40,052.30	39,046.49	736,356
2023-07-04	40,813.39	41,051.23	39,957.16	40,052.30	39,046.49	739,692
2023-07-03	40,765.82	41,289.07	40,432.84	40,860.95	39,834.84	729,003
2023-06-30	39,862.03	40,527.98	39,576.62	40,242.57	39,231.99	707,901
2023-06-29	40,099.87	40,718.25	39,576.62	39,719.32	38,721.88	936,937
2023-06-28	41,051.23	41,146.36	39,862.03	40,242.57	39,231.99	1,063,155
2023-06-27	40,575.55	41,146.36	40,432.84	40,765.82	39,742.10	626,359
2023-06-26	41,336.64	41,384.20	40,195.00	40,860.95	39,834.84	978,579
2023-06-23	43,144.22	43,429.63	40,956.09	41,146.36	40,113.08	2,005,358
2023-06-22	42,811.25	43,144.22	42,335.56	43,001.52	41,921.65	755,689
2023-06-21	43,905.31	43,905.31	42,716.11	42,716.11	41,643.41	1,306,265
2023-06-20	45,712.90	45,712.90	43,952.88	44,000.45	42,895.49	1,502,581
2023-06-19	44,618.83	45,522.62	44,285.85	45,522.62	44,379.45	1,103,701
2023-06-16	44,333.42	45,379.92	44,238.29	44,666.40	43,544.72	1,321,722
2023-06-15	45,237.22	45,284.78	43,524.77	44,048.01	42,941.87	1,670,528
2023-06-14	45,237.22	46,188.58	44,856.67	45,142.08	44,008.46	1,587,858
2023-06-13	45,903.17	45,998.30	44,809.10	44,904.24	43,776.59	1,078,955
2023-06-12	46,141.01	46,616.69	45,379.92	45,427.49	44,286.70	829,350
2023-06-09	46,236.14	46,473.98	45,475.06	45,950.74	44,796.81	1,254,895
2023-06-08	45,522.62	46,473.98	45,237.22	46,331.28	45,167.80	2,186,809
2023-06-07	45,332.35	45,760.46	44,999.38	44,999.38	43,869.34	981,765
2023-06-05	44,951.81	45,427.49	44,476.13	45,284.78	44,147.58	1,155,547
2023-06-02	42,953.95	44,999.38	42,811.25	44,951.81	43,822.96	2,432,193
2023-06-01	42,858.81	43,382.06	42,430.70	42,430.70	41,365.17	952,221
2023-05-31	43,334.49	43,572.33	42,573.40	42,573.40	41,504.29	2,102,067
2023-05-30	43,382.06	43,667.47	42,953.95	43,334.49	42,246.27	941,706
2023-05-26	43,382.06	44,143.15	42,573.40	42,716.11	41,643.41	1,235,981
2023-05-25	44,285.85	44,428.56	43,144.22	43,144.22	42,060.77	1,361,785
2023-05-24	44,143.15	44,713.97	44,095.58	44,571.26	43,451.98	515,910
2023-05-23	44,713.97	44,809.10	44,000.45	44,428.56	43,312.86	1,066,672
2023-05-22	44,238.29	44,666.40	43,667.47	44,285.85	43,173.74	905,418
2023-05-19	44,999.38	45,046.94	43,952.88	44,238.29	43,127.36	1,513,038
2023-05-18	45,998.30	45,998.30	45,046.94	45,094.51	43,962.09	781,088
2023-05-17	44,523.69	46,236.14	44,285.85	45,617.76	44,472.19	1,850,021
2023-05-16	44,285.85	44,713.97	43,810.17	44,571.26	43,451.98	956,651
2023-05-15	44,285.85	45,570.19	43,952.88	44,713.97	43,591.10	3,688,855
2023-05-12	44,143.15	44,238.29	42,620.97	42,668.54	41,597.04	1,160,033
2023-05-11	43,001.52	44,333.42	43,001.52	43,905.31	42,802.75	1,474,173
2023-05-10	42,906.38	43,667.47	42,525.84	42,716.11	41,643.41	1,170,309
2023-05-09	43,477.20	43,524.77	42,335.56	42,525.84	41,457.92	1,320,692

← NewerPage 14 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.