Hanwha Solutions historical data
| 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 |
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.