Hanwha Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	32,702.96	33,128.90	32,324.34	32,418.99	35,169.25	574,032
2022-04-13	32,182.36	32,655.63	31,898.40	32,655.63	35,425.96	431,126
2022-04-12	32,560.98	32,608.30	31,803.74	32,135.03	34,861.20	422,134
2022-04-11	32,040.38	33,318.21	31,851.07	32,655.63	35,425.96	711,327
2022-04-08	31,756.42	32,040.38	31,519.78	31,993.05	34,707.17	416,643
2022-04-07	32,797.61	32,797.61	31,425.13	31,425.13	34,091.07	832,670
2022-04-06	33,460.19	33,744.15	32,844.94	32,939.59	35,734.01	534,055
2022-04-05	34,170.09	34,406.73	33,460.19	33,744.15	36,606.82	362,609
2022-04-04	33,838.80	33,980.79	33,365.53	33,838.80	36,709.51	316,909
2022-04-01	33,933.46	34,643.36	33,602.17	33,838.80	36,709.51	581,023
2022-03-31	33,460.19	34,170.09	33,365.53	34,028.11	36,914.87	546,897
2022-03-30	33,507.52	33,791.48	32,466.32	33,412.86	36,247.43	548,864
2022-03-29	33,554.84	34,217.42	33,460.19	33,460.19	36,298.77	512,616
2022-03-28	33,270.88	33,602.17	33,081.57	33,223.55	36,042.06	357,730
2022-03-25	33,791.48	33,838.80	32,939.59	33,223.55	36,042.06	446,820
2022-03-24	34,122.77	34,359.40	33,412.86	33,649.50	36,504.14	485,028
2022-03-23	33,933.46	34,548.71	33,649.50	34,122.77	37,017.56	476,716
2022-03-22	33,744.15	34,122.77	33,507.52	33,602.17	36,452.80	350,614
2022-03-21	34,075.44	34,217.42	33,318.21	33,365.53	36,196.09	373,317
2022-03-18	33,554.84	34,170.09	33,365.53	34,028.11	36,914.87	628,515
2022-03-17	33,365.53	34,170.09	33,270.88	33,649.50	36,504.14	704,082
2022-03-16	32,560.98	32,844.94	32,277.01	32,655.63	35,425.96	418,205
2022-03-15	32,939.59	33,460.19	32,040.38	32,324.34	35,066.56	621,780
2022-03-14	33,128.90	34,264.75	32,702.96	33,365.53	36,196.09	616,300
2022-03-11	34,028.11	34,170.09	32,986.92	33,507.52	36,350.11	603,332
2022-03-10	33,980.79	34,406.73	33,128.90	34,264.75	37,171.58	1,040,831
2022-03-08	33,270.88	34,406.73	32,750.28	33,507.52	36,350.11	1,003,313
2022-03-07	33,744.15	34,075.44	32,892.26	33,223.55	36,042.06	633,865
2022-03-04	33,791.48	34,028.11	33,365.53	33,744.15	36,606.82	600,982
2022-03-03	34,312.07	34,548.71	33,696.82	33,744.15	36,606.82	1,111,641
2022-03-02	32,702.96	34,832.67	32,702.96	34,738.02	37,685.00	2,194,951
2022-02-28	31,283.15	32,135.03	31,188.49	32,040.38	34,758.51	695,940
2022-02-25	30,289.28	31,898.40	30,241.95	31,567.11	34,245.09	1,318,133
2022-02-24	30,289.28	30,667.90	29,626.70	29,721.36	32,242.76	691,763
2022-02-23	30,241.95	30,999.18	30,241.95	30,809.88	33,423.62	600,240
2022-02-22	30,336.61	30,999.18	30,147.30	30,241.95	32,807.52	736,638
2022-02-21	30,573.24	31,377.80	30,194.63	31,093.84	33,731.67	669,843
2022-02-18	31,945.72	32,418.99	30,809.88	31,188.49	33,834.36	1,467,303
2022-02-17	32,229.69	33,223.55	31,898.40	32,182.36	34,912.54	1,009,031
2022-02-16	31,377.80	32,324.34	31,330.47	31,945.72	34,655.83	626,377
2022-02-15	31,141.17	31,709.09	30,715.22	30,904.53	33,526.30	558,976
2022-02-14	30,620.57	31,472.45	30,573.24	31,046.51	33,680.33	641,234
2022-02-11	32,750.28	32,844.94	30,620.57	31,046.51	33,680.33	2,074,494
2022-02-10	33,602.17	34,028.11	33,176.23	33,318.21	36,144.75	580,480
2022-02-09	32,040.38	33,791.48	31,519.78	33,554.84	36,401.46	1,349,157
2022-02-08	31,898.40	32,608.30	31,377.80	31,614.44	34,296.43	715,868
2022-02-07	31,851.07	31,898.40	30,999.18	31,567.11	34,245.09	583,473
2022-02-04	30,904.53	31,851.07	30,904.53	31,519.78	34,193.75	497,765
2022-02-03	31,330.47	31,614.44	30,715.22	31,046.51	33,680.33	602,675
2022-01-28	29,910.66	30,857.20	29,200.76	30,525.91	33,115.57	874,558
2022-01-27	31,851.07	32,324.34	29,863.34	29,863.34	32,396.78	1,158,627
2022-01-26	32,087.71	32,750.28	31,614.44	31,945.72	34,655.83	706,787
2022-01-25	33,318.21	33,554.84	31,756.42	32,087.71	34,809.85	1,089,437
2022-01-24	34,596.04	34,974.65	33,602.17	33,649.50	36,504.14	734,726
2022-01-21	35,589.90	35,589.90	34,596.04	35,021.98	37,993.06	833,802
2022-01-20	36,725.75	37,246.35	35,589.90	35,684.56	38,711.84	982,786
2022-01-19	35,305.94	37,624.96	35,305.94	36,725.75	39,841.37	1,466,706
2022-01-18	36,110.50	36,347.14	35,447.92	36,063.17	39,122.58	788,856
2022-01-17	36,441.79	37,246.35	35,968.52	36,015.85	39,071.24	774,108
2022-01-14	36,820.41	37,435.66	36,631.10	37,009.71	40,149.42	800,843

← NewerPage 19 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.