Hanwha Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	43,919.46	44,818.67	42,925.59	43,730.15	47,439.98	1,694,619
2022-10-07	46,664.42	47,516.31	44,629.36	44,818.67	48,620.84	2,602,933
2022-10-06	47,327.00	47,989.58	46,522.44	47,327.00	51,341.97	2,690,233
2022-10-05	48,084.23	48,652.16	47,279.67	48,462.85	52,574.17	2,486,277
2022-10-04	45,528.57	47,421.65	45,528.57	46,806.40	50,777.21	1,944,746
2022-09-30	43,446.19	45,291.94	43,209.55	44,676.69	48,466.82	1,813,116
2022-09-29	45,670.55	46,475.11	43,730.15	43,872.13	47,594.00	2,253,924
2022-09-28	45,481.25	46,711.75	44,061.44	44,440.05	48,210.11	2,765,025
2022-09-27	43,919.46	45,528.57	43,493.51	45,291.94	49,134.26	2,574,547
2022-09-26	45,670.55	46,617.09	43,446.19	43,872.13	47,594.00	4,201,456
2022-09-23	47,894.92	48,084.23	45,954.52	47,043.04	51,033.92	2,203,441
2022-09-22	46,285.81	48,462.85	46,096.50	48,273.54	52,368.81	2,002,846
2022-09-21	47,137.69	47,989.58	45,528.57	46,711.75	50,674.52	2,391,132
2022-09-20	48,462.85	49,220.08	47,516.31	47,894.92	51,958.07	1,668,811
2022-09-19	48,368.19	49,314.73	47,185.02	47,800.27	51,855.39	2,520,517
2022-09-16	50,923.85	51,018.51	48,273.54	48,462.85	52,574.17	3,315,731
2022-09-15	50,071.97	52,911.59	49,409.39	51,681.08	56,065.43	4,224,287
2022-09-14	48,746.81	50,829.20	48,652.16	49,977.31	54,217.12	2,568,118
2022-09-13	51,113.16	51,207.81	47,421.65	49,598.70	53,806.38	4,235,016
2022-09-08	51,397.12	52,059.70	49,977.31	51,018.51	55,346.64	3,586,811
2022-09-07	51,397.12	51,965.05	49,882.66	50,166.62	54,422.49	3,214,246
2022-09-06	48,936.12	51,397.12	48,936.12	51,397.12	55,757.38	4,803,943
2022-09-05	48,084.23	49,030.77	47,327.00	48,178.89	52,266.12	1,494,590
2022-09-02	49,409.39	49,504.04	47,279.67	48,368.19	52,471.49	2,250,865
2022-09-01	49,504.04	51,113.16	49,030.77	49,030.77	53,190.28	3,119,149
2022-08-31	49,220.08	50,261.27	47,894.92	49,788.00	54,011.75	3,054,855
2022-08-30	49,504.04	49,882.66	48,084.23	49,409.39	53,601.01	2,297,980
2022-08-29	47,232.35	49,788.00	47,185.02	49,220.08	53,395.65	3,863,953
2022-08-26	47,232.35	49,030.77	47,043.04	48,557.50	52,676.86	4,646,723
2022-08-25	47,610.96	47,800.27	46,285.81	46,617.09	50,571.84	3,504,624
2022-08-24	45,007.98	46,759.08	44,676.69	46,664.42	50,623.18	4,777,257
2022-08-23	42,783.61	44,866.00	42,783.61	44,582.03	48,364.13	3,035,438
2022-08-22	43,256.88	43,872.13	42,688.95	42,972.92	46,618.51	1,921,680
2022-08-19	44,629.36	45,812.54	43,919.46	44,108.76	47,850.71	2,635,505
2022-08-18	43,540.84	45,386.59	43,493.51	44,108.76	47,850.71	2,473,489
2022-08-17	45,291.94	45,575.90	43,635.49	44,061.44	47,799.37	2,540,542
2022-08-16	44,534.71	46,475.11	43,919.46	45,291.94	49,134.26	5,611,409
2022-08-12	44,108.76	44,771.34	43,351.53	43,777.47	47,491.32	1,917,199
2022-08-11	43,682.82	44,771.34	42,830.93	44,014.11	47,748.03	3,848,503
2022-08-10	41,931.72	43,540.84	41,931.72	42,594.30	46,207.77	3,156,858
2022-08-09	42,736.28	43,162.22	40,985.18	41,884.39	45,437.64	2,551,327
2022-08-08	42,499.65	43,398.86	40,985.18	42,452.32	46,053.74	3,515,762
2022-08-05	39,849.33	41,647.76	39,802.01	41,647.76	45,180.93	2,668,048
2022-08-04	41,032.51	41,032.51	39,518.04	39,565.37	42,921.88	2,597,511
2022-08-03	41,789.74	42,310.34	40,369.93	41,269.14	44,770.20	2,075,629
2022-08-02	41,411.12	42,121.03	41,079.84	41,742.41	45,283.62	1,754,695
2022-08-01	41,174.49	42,736.28	41,174.49	41,789.74	45,334.96	3,347,119
2022-07-29	40,748.55	41,884.39	39,849.33	41,458.45	44,975.56	8,961,708
2022-07-28	34,406.73	39,991.31	33,933.46	39,991.31	43,383.96	9,273,441
2022-07-27	32,797.61	33,318.21	32,277.01	33,223.55	36,042.06	550,154
2022-07-26	33,507.52	33,980.79	32,702.96	32,750.28	35,528.64	733,046
2022-07-25	31,614.44	33,696.82	31,472.45	33,507.52	36,350.11	1,538,516
2022-07-22	31,425.13	31,803.74	31,188.49	31,425.13	34,091.07	414,207
2022-07-21	31,851.07	31,851.07	30,999.18	31,425.13	34,091.07	748,779
2022-07-20	31,709.09	32,277.01	31,519.78	31,756.42	34,450.46	790,993
2022-07-19	30,904.53	31,709.09	30,715.22	30,999.18	33,628.99	825,628
2022-07-18	30,336.61	30,857.20	29,200.76	30,620.57	33,218.25	1,002,778
2022-07-15	31,235.82	31,472.45	30,005.32	30,289.28	32,858.86	1,405,830
2022-07-14	31,046.51	31,661.76	30,573.24	31,188.49	33,834.36	856,142
2022-07-13	31,141.17	31,614.44	30,147.30	31,330.47	33,988.38	927,560

← NewerPage 17 of 20 · 1,200 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.