Hanwha Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	43,952.88	44,285.85	43,334.49	43,524.77	42,431.76	1,293,136
2023-05-04	43,286.93	43,762.61	42,953.95	43,524.77	42,431.76	1,523,096
2023-05-03	44,238.29	44,809.10	43,001.52	43,286.93	42,199.89	2,972,262
2023-05-02	45,284.78	45,855.60	44,618.83	44,809.10	43,683.84	2,744,029
2023-04-28	49,185.36	49,185.36	45,189.65	45,617.76	44,472.19	5,376,225
2023-04-27	49,280.50	50,517.27	48,234.00	48,709.68	47,486.47	3,800,010
2023-04-26	51,658.90	52,039.45	50,517.27	50,517.27	49,248.67	2,112,287
2023-04-25	51,754.04	52,800.54	50,992.95	52,419.99	51,103.61	2,828,716
2023-04-24	53,181.08	53,656.76	51,944.31	51,944.31	50,639.87	2,809,115
2023-04-21	50,802.68	53,085.94	49,280.50	52,419.99	51,103.61	4,134,370
2023-04-20	51,278.36	51,944.31	50,136.72	50,517.27	49,248.67	1,853,322
2023-04-19	51,563.77	52,134.58	50,992.95	51,563.77	50,268.88	1,944,311
2023-04-18	50,612.41	52,229.72	50,041.59	52,039.45	50,732.62	5,443,876
2023-04-17	49,375.64	49,946.45	48,804.82	49,756.18	48,506.69	1,547,821
2023-04-14	50,707.54	50,802.68	49,090.23	49,090.23	47,857.46	1,759,150
2023-04-13	48,709.68	50,136.72	48,424.27	49,661.04	48,413.94	2,575,994
2023-04-12	49,185.36	49,851.32	47,758.32	48,329.14	47,115.48	1,977,011
2023-04-11	50,897.81	50,992.95	48,995.09	49,470.77	48,228.45	2,579,117
2023-04-10	49,470.77	50,802.68	48,804.82	50,136.72	48,877.68	4,715,524
2023-04-07	48,519.41	49,185.36	47,663.19	48,424.27	47,208.23	3,128,749
2023-04-06	46,331.28	48,709.68	45,142.08	47,330.21	46,141.64	5,415,333
2023-04-05	47,853.46	48,329.14	46,426.42	46,569.12	45,399.66	2,826,042
2023-04-04	49,280.50	49,470.77	47,663.19	47,948.59	46,744.50	3,156,891
2023-04-03	50,992.95	50,992.95	47,663.19	48,043.73	46,837.24	4,879,035
2023-03-31	49,375.64	54,227.58	48,519.41	51,088.09	49,805.15	12,468,337
2023-02-24	38,950.12	39,896.66	38,950.12	39,376.06	42,716.52	2,430,068
2023-02-23	38,997.45	39,281.41	38,145.56	38,950.12	42,254.44	2,121,807
2023-02-22	40,227.95	40,511.91	38,855.47	38,902.79	42,203.10	2,558,118
2023-02-21	40,606.57	41,269.14	40,085.97	40,843.20	44,308.12	1,891,769
2023-02-20	43,162.22	43,209.55	39,660.03	40,417.26	43,846.04	4,705,460
2023-02-17	43,020.24	44,014.11	42,168.36	43,446.19	47,131.93	1,688,379
2023-02-16	43,304.20	43,493.51	41,647.76	43,067.57	46,721.19	2,153,620
2023-02-15	43,209.55	43,540.84	41,837.07	42,310.34	45,899.72	1,892,271
2023-02-14	43,919.46	44,298.07	43,114.90	43,162.22	46,823.87	1,025,556
2023-02-13	43,730.15	44,108.76	43,162.22	43,493.51	47,183.27	711,321
2023-02-10	44,866.00	44,960.65	43,446.19	43,730.15	47,439.98	1,300,658
2023-02-09	44,156.09	45,433.92	44,014.11	45,197.28	49,031.58	1,727,221
2023-02-08	44,771.34	44,818.67	44,014.11	44,203.42	47,953.40	1,120,452
2023-02-07	44,014.11	44,629.36	43,682.82	44,629.36	48,415.48	1,046,553
2023-02-06	43,398.86	44,771.34	43,304.20	44,250.74	48,004.74	1,308,358
2023-02-03	43,398.86	44,440.05	43,114.90	44,014.11	47,748.03	1,430,863
2023-02-02	45,149.96	45,765.21	43,966.78	44,108.76	47,850.71	1,931,925
2023-02-01	43,304.20	43,682.82	43,020.24	43,588.17	47,285.95	885,933
2023-01-31	43,067.57	43,682.82	42,736.28	42,925.59	46,567.16	920,419
2023-01-30	44,014.11	44,298.07	43,114.90	43,256.88	46,926.56	903,056
2023-01-27	44,582.03	44,960.65	43,730.15	43,966.78	47,696.69	1,161,839
2023-01-26	42,830.93	44,298.07	42,641.63	44,156.09	47,902.06	1,269,762
2023-01-25	43,588.17	43,730.15	42,546.97	42,830.93	46,464.48	969,272
2023-01-20	42,925.59	43,256.88	42,026.38	43,067.57	46,721.19	1,714,413
2023-01-19	43,398.86	44,108.76	43,114.90	43,304.20	46,977.90	1,008,966
2023-01-18	43,919.46	44,298.07	43,398.86	43,588.17	47,285.95	813,883
2023-01-17	44,487.38	45,244.61	44,014.11	44,061.44	47,799.37	908,763
2023-01-16	45,481.25	46,191.15	44,392.73	44,487.38	48,261.45	1,512,015
2023-01-13	46,143.82	46,759.08	45,007.98	45,291.94	49,134.26	2,189,471
2023-01-12	46,143.82	47,232.35	45,528.57	45,528.57	49,390.97	4,967,823
2023-01-11	42,121.03	44,676.69	41,269.14	44,250.74	48,004.74	4,016,334
2023-01-10	41,174.49	41,600.43	40,843.20	41,411.12	44,924.22	820,989
2023-01-09	40,275.28	41,647.76	39,565.37	41,269.14	44,770.20	1,498,200
2023-01-06	37,719.62	39,707.35	37,009.71	39,376.06	42,716.52	1,654,885
2023-01-05	40,085.97	40,227.95	37,530.31	38,145.56	41,381.63	3,022,474

← NewerPage 15 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.