Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,693.17 | 20,692.10 | 19,645.60 | 20,692.10 | 20,322.97 | 1,075,802 |
| 2024-10-25 | 19,645.60 | 19,740.74 | 19,407.76 | 19,455.33 | 19,108.26 | 408,130 |
| 2024-10-24 | 19,455.33 | 19,788.31 | 19,217.49 | 19,455.33 | 19,108.26 | 546,740 |
| 2024-10-23 | 19,693.17 | 19,788.31 | 19,027.22 | 19,550.47 | 19,201.70 | 854,677 |
| 2024-10-22 | 20,168.85 | 20,216.42 | 19,502.90 | 19,502.90 | 19,154.98 | 873,263 |
| 2024-10-21 | 19,978.58 | 21,262.92 | 19,978.58 | 20,311.56 | 19,949.21 | 1,268,465 |
| 2024-10-18 | 20,073.72 | 20,406.69 | 19,740.74 | 19,978.58 | 19,622.17 | 1,500,307 |
| 2024-10-17 | 20,882.37 | 21,025.08 | 20,216.42 | 20,216.42 | 19,855.77 | 1,286,215 |
| 2024-10-16 | 21,310.49 | 21,405.62 | 20,739.67 | 20,787.24 | 20,416.40 | 1,868,678 |
| 2024-10-15 | 22,024.01 | 22,119.14 | 21,358.05 | 21,691.03 | 21,304.07 | 1,487,278 |
| 2024-10-14 | 22,024.01 | 22,214.28 | 21,881.30 | 21,976.44 | 21,584.39 | 723,198 |
| 2024-10-11 | 22,356.98 | 22,452.12 | 21,881.30 | 21,928.87 | 21,537.67 | 1,852,344 |
| 2024-10-10 | 23,593.75 | 23,593.75 | 22,547.26 | 22,594.82 | 22,191.74 | 1,361,493 |
| 2024-10-08 | 23,926.73 | 24,117.00 | 23,355.91 | 23,355.91 | 22,939.26 | 627,682 |
| 2024-10-07 | 23,498.62 | 24,592.68 | 23,165.64 | 24,259.71 | 23,826.92 | 727,956 |
| 2024-10-04 | 23,688.89 | 23,831.59 | 23,260.78 | 23,403.48 | 22,985.97 | 478,817 |
| 2024-10-02 | 23,974.30 | 24,117.00 | 23,546.18 | 23,593.75 | 23,172.85 | 1,118,453 |
| 2024-09-30 | 25,115.93 | 25,306.20 | 24,545.11 | 24,592.68 | 24,153.96 | 959,294 |
| 2024-09-27 | 24,687.82 | 25,829.45 | 24,687.82 | 24,830.52 | 24,387.56 | 1,639,693 |
| 2024-09-26 | 24,307.27 | 24,497.55 | 23,784.03 | 24,497.55 | 24,060.52 | 787,236 |
| 2024-09-25 | 25,306.20 | 25,353.77 | 24,069.43 | 24,212.14 | 23,780.21 | 1,277,056 |
| 2024-09-24 | 22,927.80 | 25,401.34 | 22,832.66 | 25,258.63 | 24,808.03 | 2,995,766 |
| 2024-09-23 | 22,309.42 | 22,832.66 | 22,119.14 | 22,832.66 | 22,425.34 | 818,357 |
| 2024-09-20 | 22,832.66 | 23,070.50 | 21,881.30 | 22,119.14 | 21,724.55 | 2,717,217 |
| 2024-09-19 | 23,831.59 | 24,021.87 | 22,499.69 | 22,689.96 | 22,285.18 | 1,422,797 |
| 2024-09-13 | 23,593.75 | 23,736.46 | 23,022.94 | 23,403.48 | 22,985.97 | 561,269 |
| 2024-09-12 | 24,592.68 | 24,687.82 | 23,403.48 | 23,688.89 | 23,266.29 | 1,157,890 |
| 2024-09-11 | 22,499.69 | 24,021.87 | 22,261.85 | 23,784.03 | 23,359.73 | 1,369,146 |
| 2024-09-10 | 22,261.85 | 22,594.82 | 22,166.71 | 22,166.71 | 21,771.27 | 302,519 |
| 2024-09-09 | 21,738.60 | 22,309.42 | 21,453.19 | 22,166.71 | 21,771.27 | 303,797 |
| 2024-09-06 | 22,594.82 | 22,642.39 | 22,166.71 | 22,214.28 | 21,817.99 | 346,480 |
| 2024-09-05 | 22,547.26 | 22,927.80 | 22,404.55 | 22,499.69 | 22,098.30 | 325,761 |
| 2024-09-04 | 22,642.39 | 22,832.66 | 22,309.42 | 22,452.12 | 22,051.59 | 752,529 |
| 2024-09-03 | 23,498.62 | 23,926.73 | 23,403.48 | 23,403.48 | 22,985.97 | 475,469 |
| 2024-09-02 | 24,449.98 | 24,497.55 | 23,403.48 | 23,546.18 | 23,126.13 | 1,037,024 |
| 2024-08-30 | 24,640.25 | 24,782.95 | 24,354.84 | 24,545.11 | 24,107.24 | 528,415 |
| 2024-08-29 | 24,354.84 | 24,782.95 | 24,164.57 | 24,402.41 | 23,967.08 | 342,585 |
| 2024-08-28 | 24,830.52 | 24,925.66 | 24,449.98 | 24,545.11 | 24,107.24 | 369,306 |
| 2024-08-27 | 24,735.39 | 24,925.66 | 24,449.98 | 24,925.66 | 24,481.00 | 508,147 |
| 2024-08-26 | 25,353.77 | 25,877.02 | 24,402.41 | 24,592.68 | 24,153.96 | 1,350,536 |
| 2024-08-23 | 24,640.25 | 24,782.95 | 24,212.14 | 24,402.41 | 23,967.08 | 543,088 |
| 2024-08-22 | 25,020.79 | 25,306.20 | 24,497.55 | 24,878.09 | 24,434.28 | 704,537 |
| 2024-08-21 | 25,877.02 | 25,972.16 | 24,449.98 | 24,878.09 | 24,434.28 | 1,756,579 |
| 2024-08-20 | 26,733.24 | 26,733.24 | 25,353.77 | 26,400.27 | 25,929.30 | 1,060,526 |
| 2024-08-19 | 26,638.11 | 26,733.24 | 26,067.29 | 26,257.56 | 25,789.14 | 759,604 |
| 2024-08-16 | 27,113.79 | 27,589.47 | 26,638.11 | 26,733.24 | 26,256.34 | 1,698,099 |
| 2024-08-14 | 26,114.86 | 27,161.36 | 25,639.18 | 26,733.24 | 26,256.34 | 2,775,978 |
| 2024-08-13 | 24,973.23 | 25,686.75 | 24,782.95 | 25,306.20 | 24,854.75 | 828,005 |
| 2024-08-12 | 24,212.14 | 25,639.18 | 24,117.00 | 25,306.20 | 24,854.75 | 2,140,279 |
| 2024-08-09 | 22,309.42 | 24,021.87 | 22,166.71 | 23,831.59 | 23,406.45 | 2,093,646 |
| 2024-08-08 | 21,595.89 | 22,071.58 | 21,120.21 | 21,595.89 | 21,210.64 | 985,585 |
| 2024-08-07 | 21,881.30 | 22,499.69 | 21,595.89 | 21,976.44 | 21,584.39 | 1,078,735 |
| 2024-08-06 | 22,071.58 | 23,022.94 | 21,928.87 | 22,166.71 | 21,771.27 | 1,216,064 |
| 2024-08-05 | 24,402.41 | 24,592.68 | 21,072.65 | 21,833.73 | 21,444.23 | 2,011,814 |
| 2024-08-02 | 25,163.50 | 25,353.77 | 24,592.68 | 24,925.66 | 24,481.00 | 969,522 |
| 2024-08-01 | 23,736.46 | 26,019.72 | 23,593.75 | 25,686.75 | 25,228.51 | 2,157,780 |
| 2024-07-31 | 23,451.05 | 23,593.75 | 23,070.50 | 23,546.18 | 23,126.13 | 604,257 |
| 2024-07-30 | 23,593.75 | 23,879.16 | 23,308.34 | 23,403.48 | 22,985.97 | 512,836 |
| 2024-07-29 | 23,831.59 | 24,117.00 | 23,355.91 | 23,831.59 | 23,406.45 | 683,451 |
| 2024-07-26 | 23,879.16 | 24,402.41 | 23,308.34 | 23,784.03 | 23,359.73 | 1,044,660 |
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.