Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 39,943.99 | 40,464.58 | 39,423.39 | 39,943.99 | 43,332.62 | 872,797 |
| 2023-01-03 | 40,606.57 | 40,795.87 | 39,139.43 | 40,464.58 | 43,897.38 | 1,065,348 |
| 2023-01-02 | 41,079.84 | 41,931.72 | 40,511.91 | 40,559.24 | 44,000.07 | 723,835 |
| 2022-12-29 | 41,505.78 | 41,600.43 | 40,511.91 | 40,701.22 | 44,154.09 | 1,042,863 |
| 2022-12-28 | 42,121.03 | 42,830.93 | 41,742.41 | 41,837.07 | 45,386.30 | 1,039,896 |
| 2022-12-27 | 43,162.22 | 43,588.17 | 41,931.72 | 42,452.32 | 46,053.74 | 1,742,170 |
| 2022-12-26 | 43,351.53 | 43,540.84 | 42,594.30 | 43,020.24 | 46,669.85 | 789,426 |
| 2022-12-23 | 44,440.05 | 44,440.05 | 43,067.57 | 43,114.90 | 46,772.53 | 1,455,474 |
| 2022-12-22 | 46,096.50 | 46,475.11 | 44,629.36 | 44,866.00 | 48,672.19 | 974,920 |
| 2022-12-21 | 46,427.79 | 46,617.09 | 45,528.57 | 45,717.88 | 49,596.34 | 488,276 |
| 2022-12-20 | 46,001.84 | 46,853.73 | 45,907.19 | 46,049.17 | 49,955.73 | 656,949 |
| 2022-12-19 | 46,380.46 | 46,711.75 | 45,859.86 | 46,096.50 | 50,007.08 | 558,065 |
| 2022-12-16 | 45,007.98 | 46,948.38 | 44,629.36 | 46,948.38 | 50,931.23 | 948,656 |
| 2022-12-15 | 46,901.06 | 46,995.71 | 45,670.55 | 45,812.54 | 49,699.02 | 1,012,843 |
| 2022-12-14 | 44,676.69 | 46,948.38 | 44,582.03 | 46,901.06 | 50,879.89 | 1,669,613 |
| 2022-12-13 | 45,244.61 | 45,244.61 | 43,919.46 | 43,919.46 | 47,645.35 | 751,834 |
| 2022-12-12 | 43,730.15 | 45,055.30 | 43,446.19 | 45,007.98 | 48,826.21 | 708,834 |
| 2022-12-09 | 45,528.57 | 45,859.86 | 43,919.46 | 44,440.05 | 48,210.11 | 1,414,749 |
| 2022-12-08 | 45,717.88 | 45,859.86 | 45,007.98 | 45,386.59 | 49,236.95 | 1,175,946 |
| 2022-12-07 | 45,197.28 | 45,812.54 | 44,724.01 | 45,339.27 | 49,185.61 | 975,825 |
| 2022-12-06 | 47,800.27 | 47,800.27 | 45,575.90 | 45,575.90 | 49,442.31 | 1,819,291 |
| 2022-12-05 | 48,652.16 | 48,936.12 | 47,421.65 | 48,084.23 | 52,163.44 | 994,846 |
| 2022-12-02 | 48,936.12 | 49,220.08 | 47,421.65 | 47,610.96 | 51,650.02 | 1,006,719 |
| 2022-12-01 | 49,125.43 | 49,125.43 | 47,800.27 | 48,746.81 | 52,882.23 | 1,443,502 |
| 2022-11-30 | 48,841.46 | 49,125.43 | 46,711.75 | 48,557.50 | 52,676.86 | 3,222,774 |
| 2022-11-29 | 49,314.73 | 49,882.66 | 49,030.77 | 49,409.39 | 53,601.01 | 984,907 |
| 2022-11-28 | 51,018.51 | 51,207.81 | 49,504.04 | 49,598.70 | 53,806.38 | 1,212,464 |
| 2022-11-25 | 51,113.16 | 51,491.78 | 50,355.93 | 50,734.54 | 55,038.59 | 1,133,703 |
| 2022-11-24 | 49,598.70 | 51,397.12 | 49,314.73 | 51,113.16 | 55,449.33 | 3,431,285 |
| 2022-11-23 | 49,504.04 | 49,598.70 | 48,462.85 | 49,220.08 | 53,395.65 | 1,249,113 |
| 2022-11-22 | 48,084.23 | 49,504.04 | 47,516.31 | 48,936.12 | 53,087.59 | 1,812,790 |
| 2022-11-21 | 47,516.31 | 48,273.54 | 47,185.02 | 48,084.23 | 52,163.44 | 1,065,348 |
| 2022-11-18 | 47,279.67 | 47,894.92 | 47,043.04 | 47,137.69 | 51,136.60 | 970,753 |
| 2022-11-17 | 48,746.81 | 48,841.46 | 46,995.71 | 47,043.04 | 51,033.92 | 1,181,312 |
| 2022-11-16 | 47,232.35 | 48,462.85 | 45,765.21 | 48,462.85 | 52,574.17 | 2,099,313 |
| 2022-11-15 | 47,610.96 | 47,894.92 | 46,238.48 | 46,806.40 | 50,777.21 | 1,423,749 |
| 2022-11-14 | 48,462.85 | 49,977.31 | 47,043.04 | 47,232.35 | 51,239.28 | 2,763,860 |
| 2022-11-11 | 48,841.46 | 49,788.00 | 47,421.65 | 47,610.96 | 51,650.02 | 2,576,705 |
| 2022-11-10 | 46,238.48 | 48,273.54 | 45,765.21 | 46,948.38 | 50,931.23 | 2,760,392 |
| 2022-11-09 | 45,575.90 | 46,853.73 | 44,866.00 | 46,711.75 | 50,674.52 | 3,047,356 |
| 2022-11-08 | 44,298.07 | 45,102.63 | 43,635.49 | 44,629.36 | 48,415.48 | 1,830,262 |
| 2022-11-07 | 46,664.42 | 46,664.42 | 44,108.76 | 44,156.09 | 47,902.06 | 2,794,405 |
| 2022-11-04 | 47,043.04 | 48,273.54 | 46,617.09 | 46,664.42 | 50,623.18 | 1,884,773 |
| 2022-11-03 | 45,481.25 | 46,617.09 | 45,007.98 | 46,475.11 | 50,417.81 | 1,534,989 |
| 2022-11-02 | 46,380.46 | 47,185.02 | 45,528.57 | 46,522.44 | 50,469.15 | 1,447,501 |
| 2022-11-01 | 45,765.21 | 47,090.36 | 45,717.88 | 46,475.11 | 50,417.81 | 3,276,529 |
| 2022-10-31 | 45,907.19 | 45,954.52 | 44,345.40 | 44,676.69 | 48,466.82 | 2,050,604 |
| 2022-10-28 | 48,557.50 | 48,652.16 | 45,244.61 | 45,433.92 | 49,288.29 | 4,275,342 |
| 2022-10-27 | 46,664.42 | 49,220.08 | 44,014.11 | 48,936.12 | 53,087.59 | 5,691,301 |
| 2022-10-26 | 44,913.32 | 46,285.81 | 44,771.34 | 45,717.88 | 49,596.34 | 1,832,369 |
| 2022-10-25 | 45,812.54 | 46,001.84 | 43,872.13 | 44,534.71 | 48,312.79 | 2,594,262 |
| 2022-10-24 | 48,084.23 | 48,746.81 | 44,676.69 | 45,055.30 | 48,877.55 | 2,699,657 |
| 2022-10-21 | 46,759.08 | 47,185.02 | 45,481.25 | 46,806.40 | 50,777.21 | 2,457,661 |
| 2022-10-20 | 48,746.81 | 49,409.39 | 46,853.73 | 46,948.38 | 50,931.23 | 1,922,570 |
| 2022-10-19 | 49,125.43 | 50,166.62 | 48,273.54 | 49,220.08 | 53,395.65 | 2,399,534 |
| 2022-10-18 | 46,617.09 | 49,125.43 | 46,475.11 | 49,125.43 | 53,292.96 | 2,809,753 |
| 2022-10-17 | 43,682.82 | 46,001.84 | 43,493.51 | 46,001.84 | 49,904.39 | 1,479,684 |
| 2022-10-14 | 44,203.42 | 44,913.32 | 43,777.47 | 44,440.05 | 48,210.11 | 1,321,545 |
| 2022-10-13 | 44,866.00 | 45,386.59 | 42,972.92 | 42,972.92 | 46,618.51 | 1,631,031 |
| 2022-10-12 | 43,635.49 | 45,765.21 | 42,972.92 | 45,528.57 | 49,390.97 | 1,652,735 |
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.