Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18,798.89 | 18,894.03 | 18,285.16 | 18,313.70 | 18,313.70 | 1,376,874 |
| 2025-01-22 | 18,361.27 | 19,217.49 | 18,132.94 | 18,827.43 | 18,827.43 | 2,703,083 |
| 2025-01-21 | 19,978.58 | 19,978.58 | 17,885.59 | 18,408.84 | 18,408.84 | 4,715,920 |
| 2025-01-20 | 20,121.29 | 20,121.29 | 19,360.20 | 19,645.60 | 19,645.60 | 2,320,753 |
| 2025-01-17 | 19,645.60 | 20,311.56 | 19,217.49 | 20,168.85 | 20,168.85 | 4,764,616 |
| 2025-01-16 | 17,390.88 | 19,883.44 | 17,352.82 | 19,645.60 | 19,645.60 | 8,202,072 |
| 2025-01-15 | 17,381.37 | 17,571.64 | 17,019.85 | 17,019.85 | 17,019.85 | 1,384,072 |
| 2025-01-14 | 17,248.17 | 17,590.66 | 17,238.66 | 17,267.20 | 17,267.20 | 1,074,293 |
| 2025-01-13 | 17,657.26 | 17,714.34 | 17,143.53 | 17,257.69 | 17,257.69 | 1,569,901 |
| 2025-01-10 | 16,820.06 | 18,075.86 | 16,820.06 | 17,657.26 | 17,657.26 | 5,183,569 |
| 2025-01-09 | 16,667.84 | 16,962.77 | 16,334.87 | 16,782.01 | 16,782.01 | 1,470,685 |
| 2025-01-08 | 16,972.28 | 17,324.28 | 16,686.87 | 16,886.66 | 16,886.66 | 1,386,024 |
| 2025-01-07 | 17,362.34 | 17,495.53 | 16,867.63 | 16,905.68 | 16,905.69 | 1,613,447 |
| 2025-01-06 | 17,038.88 | 17,314.77 | 16,563.20 | 17,067.42 | 17,067.42 | 2,171,337 |
| 2025-01-03 | 15,668.92 | 17,457.47 | 15,583.29 | 17,010.33 | 17,010.33 | 7,268,859 |
| 2025-01-02 | 15,421.56 | 15,630.86 | 15,240.80 | 15,364.48 | 15,364.48 | 889,125 |
| 2024-12-30 | 14,479.71 | 15,621.35 | 14,479.71 | 15,335.94 | 15,335.94 | 1,114,072 |
| 2024-12-27 | 15,183.72 | 15,202.75 | 14,479.71 | 14,698.53 | 14,698.53 | 925,532 |
| 2024-12-26 | 15,297.88 | 15,716.48 | 15,041.02 | 15,183.72 | 14,912.85 | 1,162,209 |
| 2024-12-24 | 15,126.64 | 15,526.21 | 15,050.53 | 15,069.56 | 14,800.73 | 654,805 |
| 2024-12-23 | 14,983.94 | 15,145.67 | 14,698.53 | 14,993.45 | 14,725.97 | 604,933 |
| 2024-12-20 | 15,164.69 | 15,193.24 | 14,622.42 | 14,774.64 | 14,511.06 | 944,547 |
| 2024-12-19 | 15,297.88 | 15,383.51 | 15,050.53 | 15,202.75 | 14,931.54 | 637,093 |
| 2024-12-18 | 15,878.22 | 16,011.41 | 15,554.75 | 15,611.83 | 15,333.33 | 611,973 |
| 2024-12-17 | 16,249.25 | 16,449.03 | 15,678.43 | 15,735.51 | 15,454.80 | 1,001,876 |
| 2024-12-16 | 16,506.11 | 16,924.71 | 16,030.43 | 16,106.54 | 15,819.21 | 1,320,417 |
| 2024-12-13 | 15,925.78 | 16,382.44 | 15,678.43 | 16,030.43 | 15,744.46 | 1,222,462 |
| 2024-12-12 | 16,001.89 | 16,097.03 | 15,545.24 | 15,944.81 | 15,660.36 | 1,573,291 |
| 2024-12-11 | 15,554.75 | 16,078.00 | 15,421.56 | 15,630.86 | 15,352.01 | 823,580 |
| 2024-12-10 | 14,308.47 | 15,659.40 | 14,308.47 | 15,535.73 | 15,258.58 | 2,119,390 |
| 2024-12-09 | 14,650.96 | 14,784.15 | 14,137.22 | 14,137.22 | 13,885.02 | 1,875,530 |
| 2024-12-06 | 15,373.99 | 15,726.00 | 14,755.61 | 15,117.13 | 14,847.44 | 1,812,126 |
| 2024-12-05 | 16,506.11 | 16,534.65 | 15,364.48 | 15,364.48 | 15,090.39 | 2,381,014 |
| 2024-12-04 | 16,078.00 | 17,029.36 | 16,001.89 | 16,658.33 | 16,361.16 | 2,494,395 |
| 2024-12-03 | 16,049.46 | 16,629.79 | 16,020.92 | 16,420.49 | 16,127.56 | 1,797,137 |
| 2024-12-02 | 15,697.46 | 16,306.33 | 15,592.81 | 15,592.81 | 15,314.64 | 1,438,892 |
| 2024-11-29 | 16,372.92 | 16,372.92 | 15,431.08 | 15,431.08 | 15,155.79 | 2,050,582 |
| 2024-11-28 | 16,125.57 | 16,582.22 | 16,058.97 | 16,258.76 | 15,968.71 | 934,223 |
| 2024-11-27 | 16,629.79 | 17,095.96 | 16,087.51 | 16,097.03 | 15,809.87 | 1,501,171 |
| 2024-11-26 | 16,325.35 | 16,839.09 | 16,125.57 | 16,810.55 | 16,510.66 | 3,224,865 |
| 2024-11-25 | 15,802.11 | 17,466.99 | 15,802.11 | 16,001.89 | 15,716.43 | 14,755,913 |
| 2024-11-22 | 16,116.06 | 16,325.35 | 15,764.05 | 15,783.08 | 15,501.52 | 1,591,667 |
| 2024-11-21 | 16,268.27 | 16,430.00 | 16,011.41 | 16,011.41 | 15,725.77 | 1,114,789 |
| 2024-11-20 | 16,515.63 | 16,667.84 | 16,220.71 | 16,249.25 | 15,959.37 | 750,472 |
| 2024-11-19 | 16,743.95 | 17,305.26 | 16,458.55 | 16,506.11 | 16,211.65 | 1,284,034 |
| 2024-11-18 | 16,173.14 | 17,048.39 | 15,897.24 | 16,743.95 | 16,445.25 | 1,163,514 |
| 2024-11-15 | 16,896.17 | 17,362.34 | 15,849.67 | 16,211.19 | 15,921.99 | 1,530,235 |
| 2024-11-14 | 16,296.81 | 16,648.82 | 15,754.54 | 16,648.82 | 16,351.81 | 1,376,103 |
| 2024-11-13 | 16,648.82 | 17,086.44 | 16,296.81 | 16,296.81 | 16,006.09 | 1,170,373 |
| 2024-11-12 | 17,314.77 | 17,505.04 | 16,658.33 | 16,867.63 | 16,566.72 | 1,491,927 |
| 2024-11-11 | 17,857.05 | 18,075.86 | 17,400.39 | 17,486.02 | 17,174.07 | 1,230,829 |
| 2024-11-08 | 18,218.56 | 19,217.49 | 18,161.48 | 18,161.48 | 17,837.49 | 1,627,570 |
| 2024-11-07 | 18,941.60 | 18,998.68 | 17,419.42 | 17,999.75 | 17,678.64 | 3,628,294 |
| 2024-11-06 | 21,167.78 | 21,262.92 | 19,027.22 | 19,122.36 | 18,781.22 | 2,824,295 |
| 2024-11-05 | 21,167.78 | 21,310.49 | 20,263.99 | 20,834.81 | 20,463.12 | 1,010,851 |
| 2024-11-04 | 21,072.65 | 21,691.03 | 20,596.97 | 21,072.65 | 20,696.72 | 1,804,191 |
| 2024-11-01 | 20,168.85 | 20,692.10 | 19,978.58 | 20,454.26 | 20,089.37 | 551,908 |
| 2024-10-31 | 20,359.13 | 20,834.81 | 19,883.44 | 20,406.69 | 20,042.65 | 822,866 |
| 2024-10-30 | 20,596.97 | 21,025.08 | 20,073.72 | 20,454.26 | 20,089.37 | 892,151 |
| 2024-10-29 | 20,739.67 | 21,120.21 | 20,263.99 | 20,834.81 | 20,463.12 | 886,170 |
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.