Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 31,803.74 | 32,182.36 | 31,046.51 | 31,519.78 | 34,193.75 | 704,984 |
| 2022-07-11 | 32,797.61 | 32,939.59 | 31,851.07 | 32,087.71 | 34,809.85 | 717,852 |
| 2022-07-08 | 32,939.59 | 33,602.17 | 32,608.30 | 32,750.28 | 35,528.64 | 1,039,570 |
| 2022-07-07 | 31,472.45 | 32,560.98 | 30,383.93 | 32,418.99 | 35,169.25 | 1,439,560 |
| 2022-07-06 | 33,980.79 | 34,264.75 | 31,046.51 | 31,141.17 | 33,783.01 | 2,589,386 |
| 2022-07-05 | 33,838.80 | 34,974.65 | 33,460.19 | 34,974.65 | 37,941.71 | 963,934 |
| 2022-07-04 | 36,394.46 | 36,394.46 | 33,176.23 | 33,744.15 | 36,606.82 | 1,684,243 |
| 2022-07-01 | 36,441.79 | 37,341.00 | 35,921.19 | 36,205.15 | 39,276.61 | 1,250,986 |
| 2022-06-30 | 37,199.02 | 37,672.29 | 35,826.54 | 35,873.87 | 38,917.21 | 1,629,973 |
| 2022-06-29 | 35,305.94 | 37,293.68 | 35,211.29 | 37,151.69 | 40,303.44 | 1,759,004 |
| 2022-06-28 | 34,927.33 | 36,441.79 | 34,880.00 | 35,779.21 | 38,814.53 | 1,594,611 |
| 2022-06-27 | 34,832.67 | 34,927.33 | 34,028.11 | 34,690.69 | 37,633.66 | 1,009,493 |
| 2022-06-24 | 34,454.06 | 34,832.67 | 33,744.15 | 34,501.38 | 37,428.29 | 953,661 |
| 2022-06-23 | 34,454.06 | 35,731.88 | 33,886.13 | 33,980.79 | 36,863.53 | 1,507,939 |
| 2022-06-22 | 36,489.12 | 36,536.44 | 34,122.77 | 34,217.42 | 37,120.24 | 1,298,650 |
| 2022-06-21 | 35,779.21 | 36,583.77 | 34,832.67 | 36,205.15 | 39,276.61 | 1,149,146 |
| 2022-06-20 | 36,725.75 | 37,151.69 | 35,069.31 | 35,542.58 | 38,557.82 | 1,242,316 |
| 2022-06-17 | 35,921.19 | 36,820.41 | 35,684.56 | 36,063.17 | 39,122.58 | 1,789,295 |
| 2022-06-16 | 37,246.35 | 37,530.31 | 36,063.17 | 36,441.79 | 39,533.32 | 938,001 |
| 2022-06-15 | 37,482.98 | 37,672.29 | 35,968.52 | 36,583.77 | 39,687.34 | 1,195,819 |
| 2022-06-14 | 36,536.44 | 37,672.29 | 35,779.21 | 37,435.66 | 40,611.50 | 1,773,222 |
| 2022-06-13 | 37,956.25 | 38,240.22 | 37,199.02 | 37,246.35 | 40,406.13 | 1,319,092 |
| 2022-06-10 | 37,956.25 | 38,950.12 | 37,908.93 | 38,476.85 | 41,741.02 | 1,101,069 |
| 2022-06-09 | 37,577.64 | 38,760.81 | 37,577.64 | 38,382.20 | 41,638.34 | 949,777 |
| 2022-06-08 | 38,524.18 | 38,760.81 | 37,766.95 | 38,050.91 | 41,278.94 | 1,041,588 |
| 2022-06-07 | 38,618.83 | 38,997.45 | 37,624.96 | 38,524.18 | 41,792.36 | 2,056,288 |
| 2022-06-03 | 36,915.06 | 38,050.91 | 36,347.14 | 37,861.60 | 41,073.57 | 2,245,124 |
| 2022-06-02 | 36,347.14 | 37,246.35 | 36,157.83 | 36,583.77 | 39,687.34 | 1,208,115 |
| 2022-05-31 | 35,163.96 | 37,482.98 | 35,116.63 | 36,962.39 | 40,098.08 | 5,002,066 |
| 2022-05-30 | 34,170.09 | 35,211.29 | 33,649.50 | 34,832.67 | 37,787.69 | 1,719,437 |
| 2022-05-27 | 33,412.86 | 34,548.71 | 32,939.59 | 33,791.48 | 36,658.16 | 2,363,130 |
| 2022-05-26 | 30,620.57 | 34,028.11 | 30,573.24 | 33,412.86 | 36,247.43 | 4,892,866 |
| 2022-05-25 | 30,241.95 | 30,999.18 | 30,099.97 | 30,383.93 | 32,961.54 | 578,852 |
| 2022-05-24 | 30,762.55 | 30,904.53 | 29,863.34 | 30,005.32 | 32,550.81 | 518,802 |
| 2022-05-23 | 31,519.78 | 31,519.78 | 30,525.91 | 30,762.55 | 33,372.28 | 676,734 |
| 2022-05-20 | 30,005.32 | 31,567.11 | 29,957.99 | 31,472.45 | 34,142.41 | 1,978,607 |
| 2022-05-19 | 28,869.47 | 30,383.93 | 28,680.16 | 29,532.05 | 32,037.39 | 1,115,098 |
| 2022-05-18 | 29,674.03 | 30,194.63 | 29,248.09 | 29,484.72 | 31,986.05 | 491,559 |
| 2022-05-17 | 29,248.09 | 29,626.70 | 28,964.12 | 29,484.72 | 31,986.05 | 516,545 |
| 2022-05-16 | 29,342.74 | 29,532.05 | 28,869.47 | 29,058.78 | 31,523.97 | 400,900 |
| 2022-05-13 | 28,585.51 | 29,153.43 | 28,538.18 | 29,058.78 | 31,523.97 | 606,314 |
| 2022-05-12 | 28,869.47 | 29,342.74 | 28,396.20 | 28,443.53 | 30,856.52 | 572,245 |
| 2022-05-11 | 29,295.41 | 29,484.72 | 29,011.45 | 29,295.41 | 31,780.68 | 330,791 |
| 2022-05-10 | 29,626.70 | 29,768.68 | 28,774.82 | 29,342.74 | 31,832.02 | 485,431 |
| 2022-05-09 | 30,147.30 | 30,336.61 | 29,721.36 | 29,768.68 | 32,294.10 | 285,451 |
| 2022-05-06 | 29,957.99 | 30,762.55 | 29,863.34 | 30,478.59 | 33,064.23 | 488,038 |
| 2022-05-04 | 30,289.28 | 30,715.22 | 30,099.97 | 30,667.90 | 33,269.60 | 473,099 |
| 2022-05-03 | 30,147.30 | 30,336.61 | 29,957.99 | 30,147.30 | 32,704.83 | 323,673 |
| 2022-05-02 | 29,768.68 | 30,383.93 | 29,674.03 | 30,194.63 | 32,756.18 | 361,732 |
| 2022-04-29 | 29,721.36 | 30,289.28 | 29,248.09 | 30,289.28 | 32,858.86 | 893,668 |
| 2022-04-28 | 28,916.80 | 29,674.03 | 28,396.20 | 29,342.74 | 31,832.02 | 1,578,432 |
| 2022-04-27 | 29,058.78 | 29,295.41 | 28,680.16 | 28,869.47 | 31,318.60 | 963,917 |
| 2022-04-26 | 30,336.61 | 30,478.59 | 29,816.01 | 29,816.01 | 32,345.44 | 574,821 |
| 2022-04-25 | 30,667.90 | 30,809.88 | 30,194.63 | 30,194.63 | 32,756.18 | 709,814 |
| 2022-04-22 | 31,851.07 | 31,898.40 | 31,046.51 | 31,519.78 | 34,193.75 | 2,115,028 |
| 2022-04-21 | 32,182.36 | 32,655.63 | 31,993.05 | 32,324.34 | 35,066.56 | 553,765 |
| 2022-04-20 | 32,135.03 | 32,324.34 | 31,756.42 | 31,851.07 | 34,553.14 | 661,926 |
| 2022-04-19 | 32,087.71 | 32,560.98 | 31,993.05 | 32,087.71 | 34,809.85 | 394,371 |
| 2022-04-18 | 32,040.38 | 32,418.99 | 31,614.44 | 32,182.36 | 34,912.54 | 314,494 |
| 2022-04-15 | 32,040.38 | 32,608.30 | 31,851.07 | 32,229.69 | 34,963.88 | 356,485 |
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.