Hanwha Solutions historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	36,820.41	37,908.93	36,583.77	37,293.68	40,457.47	1,505,742
2022-01-12	35,684.56	37,766.95	35,400.60	37,104.37	40,252.10	2,764,743
2022-01-11	35,968.52	36,063.17	34,643.36	34,832.67	37,787.69	1,133,611
2022-01-10	35,305.94	36,725.75	35,211.29	36,205.15	39,276.61	2,910,920
2022-01-07	32,324.34	34,927.33	32,277.01	34,643.36	37,582.32	1,071,274
2022-01-06	32,844.94	33,176.23	32,324.34	32,418.99	35,169.25	555,831
2022-01-05	33,365.53	33,933.46	32,844.94	33,128.90	35,939.38	619,508
2022-01-04	33,554.84	33,980.79	33,554.84	33,744.15	36,606.82	337,521
2022-01-03	33,602.17	33,791.48	33,176.23	33,649.50	36,504.14	408,163
2021-12-30	33,980.79	34,217.42	33,602.17	33,602.17	36,452.80	461,927
2021-12-29	33,933.46	34,548.71	33,649.50	34,264.75	37,171.58	500,039
2021-12-28	34,170.09	34,217.42	33,460.19	34,075.44	36,966.22	470,300
2021-12-27	33,980.79	34,643.36	33,933.46	34,122.77	37,017.56	479,716
2021-12-24	34,264.75	34,359.40	33,649.50	34,028.11	36,914.87	394,892
2021-12-23	33,696.82	34,122.77	33,460.19	33,791.48	36,658.16	517,649
2021-12-22	33,270.88	34,170.09	33,223.55	33,554.84	36,401.46	534,228
2021-12-21	33,649.50	33,980.79	32,182.36	32,750.28	35,528.64	968,036
2021-12-20	34,122.77	34,501.38	33,602.17	33,602.17	36,452.80	442,952
2021-12-17	33,886.13	34,832.67	33,649.50	34,454.06	37,376.95	554,108
2021-12-16	33,980.79	34,501.38	33,838.80	34,170.09	37,068.90	528,485
2021-12-15	34,264.75	34,501.38	33,412.86	33,602.17	36,452.80	861,856
2021-12-14	34,738.02	35,069.31	34,359.40	34,596.04	37,530.98	400,603
2021-12-13	35,305.94	35,589.90	34,738.02	34,738.02	37,685.00	581,446
2021-12-10	34,974.65	35,305.94	34,596.04	35,116.63	38,095.74	533,685
2021-12-09	34,832.67	35,211.29	34,312.07	35,116.63	38,095.74	830,521
2021-12-08	34,548.71	35,400.60	34,359.40	34,406.73	37,325.61	1,265,718
2021-12-07	34,312.07	34,312.07	33,696.82	34,217.42	37,120.24	470,358
2021-12-06	33,649.50	34,264.75	33,034.25	34,028.11	36,914.87	646,671
2021-12-03	33,365.53	34,122.77	33,176.23	33,886.13	36,760.85	665,563
2021-12-02	32,135.03	33,838.80	31,993.05	33,791.48	36,658.16	921,771
2021-12-01	31,188.49	32,939.59	30,857.20	32,655.63	35,425.96	1,102,312
2021-11-30	32,277.01	32,844.94	31,141.17	31,235.82	33,885.70	1,510,809
2021-11-29	30,762.55	32,324.34	30,762.55	31,756.42	34,450.46	811,205
2021-11-26	33,034.25	33,034.25	31,709.09	31,756.42	34,450.46	1,214,655
2021-11-25	33,412.86	33,412.86	33,034.25	33,034.25	35,836.69	489,873
2021-11-24	33,980.79	33,980.79	33,081.57	33,460.19	36,298.77	917,397
2021-11-23	33,933.46	34,122.77	33,507.52	33,980.79	36,863.53	729,555
2021-11-22	33,744.15	34,312.07	33,365.53	34,312.07	37,222.93	734,615
2021-11-19	33,980.79	34,690.69	33,602.17	33,696.82	36,555.48	778,386
2021-11-18	33,933.46	33,933.46	33,318.21	33,649.50	36,504.14	619,301
2021-11-17	34,264.75	34,501.38	33,602.17	33,649.50	36,504.14	728,897
2021-11-16	34,454.06	34,785.34	34,122.77	34,548.71	37,479.64	516,706
2021-11-15	34,785.34	34,785.34	33,649.50	34,501.38	37,428.29	646,645
2021-11-12	33,791.48	34,927.33	33,791.48	34,738.02	37,685.00	806,947
2021-11-11	33,128.90	34,217.42	32,750.28	33,602.17	36,452.80	1,067,363
2021-11-10	34,359.40	34,548.71	33,318.21	33,412.86	36,247.43	1,351,241
2021-11-09	35,305.94	35,353.27	34,359.40	34,548.71	37,479.64	946,149
2021-11-08	34,974.65	35,305.94	34,596.04	35,069.31	38,044.40	792,541
2021-11-05	35,211.29	35,589.90	34,738.02	34,880.00	37,839.03	904,856
2021-11-04	37,199.02	37,388.33	35,021.98	35,211.29	38,198.42	2,306,214
2021-11-03	37,057.04	37,530.31	36,394.46	37,009.71	40,149.42	982,625
2021-11-02	36,773.08	37,293.68	36,299.81	37,009.71	40,149.42	1,079,287
2021-11-01	38,050.91	38,287.54	36,631.10	36,867.73	39,995.39	2,176,915
2021-10-29	39,660.03	39,943.99	38,382.20	38,666.16	41,946.39	1,143,302
2021-10-28	40,701.22	40,795.87	39,139.43	39,281.41	42,613.83	1,163,463
2021-10-27	41,553.11	41,742.41	40,275.28	40,369.93	43,794.70	829,992
2021-10-26	41,884.39	42,215.68	41,079.84	41,316.47	44,821.54	677,944
2021-10-25	40,464.58	41,600.43	39,802.01	41,505.78	45,026.91	807,703
2021-10-22	41,411.12	41,742.41	40,511.91	40,559.24	44,000.07	761,162
2021-10-21	42,073.70	42,357.66	41,269.14	41,363.80	44,872.88	769,398

← NewerPage 20 of 20 · 1,200 trading days

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.