Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 27,113.79 | 29,349.49 | 26,828.38 | 28,350.56 | 28,350.56 | 11,364,908 |
| 2025-04-24 | 22,594.82 | 26,162.43 | 22,452.12 | 25,781.88 | 25,781.88 | 9,565,820 |
| 2025-04-23 | 23,831.59 | 24,117.00 | 22,737.53 | 22,785.10 | 22,785.10 | 3,460,830 |
| 2025-04-22 | 22,927.80 | 23,118.07 | 21,833.73 | 22,499.69 | 22,499.69 | 3,271,617 |
| 2025-04-21 | 21,358.05 | 22,975.37 | 21,262.92 | 22,356.98 | 22,356.98 | 4,369,021 |
| 2025-04-18 | 21,025.08 | 21,262.92 | 20,644.53 | 21,167.78 | 21,167.78 | 1,556,270 |
| 2025-04-17 | 19,645.60 | 21,453.19 | 19,360.20 | 21,025.08 | 21,025.08 | 6,988,676 |
| 2025-04-16 | 19,217.49 | 19,265.06 | 19,017.71 | 19,027.22 | 19,027.22 | 546,521 |
| 2025-04-15 | 19,455.33 | 19,978.58 | 19,122.36 | 19,122.36 | 19,122.36 | 1,336,010 |
| 2025-04-14 | 19,360.20 | 19,693.17 | 19,017.71 | 19,169.92 | 19,169.92 | 881,206 |
| 2025-04-11 | 19,008.19 | 19,550.47 | 18,951.11 | 19,407.76 | 19,407.76 | 926,723 |
| 2025-04-10 | 19,360.20 | 19,407.76 | 18,894.03 | 19,217.49 | 19,217.49 | 1,298,137 |
| 2025-04-09 | 18,694.24 | 19,027.22 | 18,113.91 | 18,332.73 | 18,332.73 | 1,233,099 |
| 2025-04-08 | 19,693.17 | 19,835.88 | 18,836.95 | 18,989.17 | 18,989.17 | 1,146,441 |
| 2025-04-07 | 19,074.79 | 19,716.96 | 18,779.87 | 19,217.49 | 19,217.49 | 1,317,845 |
| 2025-04-04 | 18,884.52 | 20,121.29 | 18,646.68 | 19,978.58 | 19,978.58 | 2,122,325 |
| 2025-04-03 | 18,085.37 | 18,970.14 | 17,980.72 | 18,960.62 | 18,960.62 | 983,878 |
| 2025-04-02 | 18,951.11 | 18,951.11 | 18,313.70 | 18,618.13 | 18,618.13 | 745,742 |
| 2025-04-01 | 17,685.80 | 19,265.06 | 17,619.21 | 18,941.60 | 18,941.60 | 1,842,316 |
| 2025-03-31 | 17,838.02 | 18,075.86 | 17,333.80 | 17,514.56 | 17,514.56 | 1,293,432 |
| 2025-03-28 | 18,561.05 | 18,580.08 | 17,999.75 | 18,247.10 | 18,247.10 | 603,245 |
| 2025-03-27 | 18,932.08 | 19,169.92 | 18,456.40 | 18,513.49 | 18,513.49 | 659,356 |
| 2025-03-26 | 18,589.59 | 19,122.36 | 18,589.59 | 19,017.71 | 19,017.71 | 609,212 |
| 2025-03-25 | 19,074.79 | 19,169.92 | 18,523.00 | 18,589.59 | 18,589.59 | 926,549 |
| 2025-03-24 | 19,074.79 | 19,265.06 | 18,932.08 | 18,932.08 | 18,932.08 | 597,289 |
| 2025-03-21 | 19,693.17 | 19,883.44 | 18,665.70 | 18,913.06 | 18,913.06 | 3,506,573 |
| 2025-03-20 | 20,596.97 | 20,596.97 | 19,978.58 | 20,073.72 | 20,073.72 | 1,219,136 |
| 2025-03-19 | 19,502.90 | 20,834.81 | 19,122.36 | 20,549.40 | 20,549.40 | 3,199,517 |
| 2025-03-18 | 19,455.33 | 19,931.01 | 19,407.76 | 19,598.04 | 19,598.04 | 1,348,234 |
| 2025-03-17 | 19,312.63 | 19,598.04 | 19,169.92 | 19,217.49 | 19,217.49 | 1,035,652 |
| 2025-03-14 | 19,122.36 | 19,455.33 | 19,027.22 | 19,169.92 | 19,169.92 | 845,517 |
| 2025-03-13 | 19,407.76 | 19,740.74 | 19,217.49 | 19,360.20 | 19,360.20 | 1,311,260 |
| 2025-03-12 | 19,217.49 | 19,693.17 | 19,217.49 | 19,407.76 | 19,407.76 | 1,228,252 |
| 2025-03-11 | 19,122.36 | 19,312.63 | 18,894.03 | 19,169.92 | 19,169.92 | 1,781,013 |
| 2025-03-10 | 20,359.13 | 20,359.13 | 19,407.76 | 19,788.31 | 19,788.31 | 1,677,094 |
| 2025-03-07 | 19,598.04 | 20,882.37 | 19,265.06 | 20,359.13 | 20,359.13 | 2,449,735 |
| 2025-03-06 | 20,263.99 | 20,406.69 | 19,526.68 | 19,598.04 | 19,598.04 | 1,503,971 |
| 2025-03-05 | 20,073.72 | 20,406.69 | 19,265.06 | 20,026.15 | 20,026.15 | 1,922,856 |
| 2025-03-04 | 19,788.31 | 20,929.94 | 19,502.90 | 19,598.04 | 19,598.04 | 2,561,663 |
| 2025-02-28 | 21,072.65 | 21,453.19 | 20,359.13 | 20,454.26 | 20,454.26 | 3,216,774 |
| 2025-02-27 | 20,263.99 | 22,119.14 | 20,263.99 | 21,453.19 | 21,453.19 | 10,355,415 |
| 2025-02-26 | 19,217.49 | 19,883.44 | 19,074.79 | 19,883.44 | 19,883.44 | 946,134 |
| 2025-02-25 | 19,455.33 | 19,645.60 | 19,074.79 | 19,217.49 | 19,217.49 | 1,172,723 |
| 2025-02-24 | 19,407.76 | 19,978.58 | 19,360.20 | 19,645.60 | 19,645.60 | 1,498,539 |
| 2025-02-21 | 19,931.01 | 20,359.13 | 19,645.60 | 20,026.15 | 20,026.15 | 911,714 |
| 2025-02-20 | 21,025.08 | 21,025.08 | 19,931.01 | 20,026.15 | 20,026.15 | 1,986,307 |
| 2025-02-19 | 21,025.08 | 21,167.78 | 20,739.67 | 20,834.81 | 20,834.81 | 1,701,430 |
| 2025-02-18 | 20,929.94 | 21,167.78 | 20,549.40 | 21,025.08 | 21,025.08 | 2,124,790 |
| 2025-02-17 | 20,692.10 | 20,929.94 | 20,168.85 | 20,644.53 | 20,644.53 | 1,867,777 |
| 2025-02-14 | 21,025.08 | 22,214.28 | 20,454.26 | 20,929.94 | 20,929.94 | 5,126,951 |
| 2025-02-13 | 19,931.01 | 21,453.19 | 19,550.47 | 20,834.81 | 20,834.81 | 4,748,151 |
| 2025-02-12 | 19,645.60 | 20,311.56 | 19,122.36 | 20,073.72 | 20,073.72 | 2,759,879 |
| 2025-02-11 | 19,169.92 | 20,026.15 | 19,027.22 | 19,455.33 | 19,455.33 | 2,611,489 |
| 2025-02-10 | 19,217.49 | 19,360.20 | 18,875.00 | 18,922.57 | 18,922.57 | 1,409,680 |
| 2025-02-07 | 19,931.01 | 20,121.29 | 19,027.22 | 19,122.36 | 19,122.36 | 4,182,220 |
| 2025-02-06 | 19,598.04 | 21,928.87 | 19,169.92 | 20,406.69 | 20,406.69 | 11,420,807 |
| 2025-02-05 | 19,502.90 | 19,693.17 | 18,970.14 | 19,169.92 | 19,169.92 | 1,217,809 |
| 2025-02-04 | 18,951.11 | 19,407.76 | 18,836.95 | 19,027.22 | 19,027.22 | 1,528,685 |
| 2025-02-03 | 18,713.27 | 18,732.30 | 17,980.72 | 18,599.11 | 18,599.11 | 1,295,097 |
| 2025-01-31 | 19,122.36 | 19,455.33 | 18,665.70 | 18,808.41 | 18,808.41 | 1,386,086 |
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.