Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 22,000.00 | 22,200.00 | 19,990.00 | 20,050.00 | 19,672.62 | 6,385,724 |
| 2024-07-24 | 20,300.00 | 22,750.00 | 19,950.00 | 22,250.00 | 21,831.21 | 15,603,690 |
| 2024-07-23 | 19,300.00 | 20,400.00 | 19,220.00 | 20,250.00 | 19,868.85 | 2,939,377 |
| 2024-07-22 | 19,630.00 | 19,870.00 | 18,810.00 | 19,420.00 | 19,054.48 | 1,941,899 |
| 2024-07-19 | 19,530.00 | 19,930.00 | 19,020.00 | 19,590.00 | 19,221.28 | 1,771,001 |
| 2024-07-18 | 19,680.00 | 20,400.00 | 19,410.00 | 19,510.00 | 19,142.78 | 2,904,670 |
| 2024-07-17 | 20,350.00 | 20,500.00 | 19,630.00 | 19,680.00 | 19,309.58 | 3,035,902 |
| 2024-07-16 | 19,460.00 | 20,750.00 | 19,450.00 | 20,150.00 | 19,770.74 | 8,079,357 |
| 2024-07-15 | 18,670.00 | 19,630.00 | 18,660.00 | 19,330.00 | 18,966.17 | 5,637,993 |
| 2024-07-12 | 18,800.00 | 18,980.00 | 18,260.00 | 18,300.00 | 17,955.56 | 1,457,070 |
| 2024-07-11 | 18,990.00 | 19,080.00 | 18,740.00 | 18,800.00 | 18,446.15 | 1,280,425 |
| 2024-07-10 | 19,400.00 | 19,450.00 | 18,860.00 | 18,860.00 | 18,505.02 | 2,769,855 |
| 2024-07-09 | 18,400.00 | 19,730.00 | 18,300.00 | 19,120.00 | 18,760.12 | 4,290,549 |
| 2024-07-08 | 18,080.00 | 18,440.00 | 17,960.00 | 18,320.00 | 17,975.18 | 1,036,762 |
| 2024-07-05 | 18,390.00 | 18,530.00 | 18,050.00 | 18,080.00 | 17,739.70 | 1,215,972 |
| 2024-07-04 | 18,090.00 | 18,370.00 | 17,970.00 | 18,170.00 | 17,828.00 | 968,135 |
| 2024-07-03 | 17,990.00 | 18,090.00 | 17,750.00 | 17,960.00 | 17,621.96 | 1,141,776 |
| 2024-07-02 | 18,900.00 | 18,940.00 | 17,830.00 | 17,930.00 | 17,592.52 | 2,591,929 |
| 2024-07-01 | 18,880.00 | 19,280.00 | 18,650.00 | 18,700.00 | 18,348.03 | 1,840,934 |
| 2024-06-28 | 18,450.00 | 18,880.00 | 18,250.00 | 18,860.00 | 18,505.02 | 1,841,555 |
| 2024-06-27 | 18,540.00 | 18,690.00 | 18,350.00 | 18,370.00 | 18,024.24 | 1,213,542 |
| 2024-06-26 | 18,670.00 | 18,800.00 | 18,350.00 | 18,610.00 | 18,259.72 | 1,782,887 |
| 2024-06-25 | 19,100.00 | 19,830.00 | 18,700.00 | 18,720.00 | 18,367.65 | 3,723,119 |
| 2024-06-24 | 18,810.00 | 19,580.00 | 18,810.00 | 19,380.00 | 19,015.23 | 3,307,173 |
| 2024-06-21 | 21,100.00 | 21,650.00 | 18,510.00 | 18,900.00 | 18,544.26 | 9,901,566 |
| 2024-06-20 | 21,000.00 | 21,000.00 | 19,630.00 | 20,300.00 | 19,917.91 | 4,214,721 |
| 2024-06-19 | 21,400.00 | 21,800.00 | 20,500.00 | 20,700.00 | 20,310.38 | 5,329,174 |
| 2024-06-18 | 19,500.00 | 22,450.00 | 19,350.00 | 21,700.00 | 21,291.56 | 20,346,350 |
| 2024-06-17 | 18,810.00 | 19,770.00 | 18,470.00 | 19,550.00 | 19,182.03 | 3,698,877 |
| 2024-06-14 | 18,400.00 | 18,830.00 | 18,240.00 | 18,700.00 | 18,348.03 | 1,568,199 |
| 2024-06-13 | 18,280.00 | 18,880.00 | 18,150.00 | 18,390.00 | 18,043.86 | 2,186,455 |
| 2024-06-12 | 17,200.00 | 18,540.00 | 17,130.00 | 18,120.00 | 17,778.95 | 2,393,330 |
| 2024-06-11 | 17,510.00 | 17,520.00 | 17,190.00 | 17,200.00 | 16,876.26 | 748,634 |
| 2024-06-10 | 17,240.00 | 17,610.00 | 17,130.00 | 17,410.00 | 17,082.31 | 900,697 |
| 2024-06-07 | 17,110.00 | 17,650.00 | 17,110.00 | 17,230.00 | 16,905.70 | 1,247,945 |
| 2024-06-05 | 17,450.00 | 17,590.00 | 16,810.00 | 16,820.00 | 16,503.41 | 1,766,490 |
| 2024-06-04 | 17,710.00 | 17,740.00 | 17,350.00 | 17,550.00 | 17,219.67 | 841,977 |
| 2024-06-03 | 17,500.00 | 18,140.00 | 17,500.00 | 17,860.00 | 17,523.84 | 1,251,842 |
| 2024-05-31 | 17,600.00 | 17,850.00 | 17,360.00 | 17,450.00 | 17,121.56 | 947,079 |
| 2024-05-30 | 17,760.00 | 17,900.00 | 17,360.00 | 17,420.00 | 17,092.12 | 1,222,148 |
| 2024-05-29 | 18,420.00 | 18,420.00 | 17,640.00 | 17,780.00 | 17,445.34 | 1,316,943 |
| 2024-05-28 | 18,130.00 | 18,640.00 | 17,860.00 | 18,420.00 | 18,073.30 | 1,648,039 |
| 2024-05-27 | 18,050.00 | 18,060.00 | 17,580.00 | 17,990.00 | 17,651.39 | 1,020,219 |
| 2024-05-24 | 17,600.00 | 18,030.00 | 17,570.00 | 17,820.00 | 17,484.59 | 643,113 |
| 2024-05-23 | 17,760.00 | 17,900.00 | 17,500.00 | 17,800.00 | 17,464.97 | 741,059 |
| 2024-05-22 | 18,370.00 | 18,500.00 | 17,770.00 | 17,830.00 | 17,494.40 | 1,252,146 |
| 2024-05-21 | 18,010.00 | 18,340.00 | 17,870.00 | 18,280.00 | 17,935.93 | 887,806 |
| 2024-05-20 | 17,990.00 | 18,230.00 | 17,820.00 | 18,090.00 | 17,749.51 | 803,107 |
| 2024-05-17 | 18,860.00 | 18,940.00 | 17,960.00 | 18,000.00 | 17,661.20 | 1,794,695 |
| 2024-05-16 | 19,180.00 | 19,250.00 | 18,720.00 | 18,860.00 | 18,505.02 | 1,323,660 |
| 2024-05-14 | 18,600.00 | 19,200.00 | 18,600.00 | 19,050.00 | 18,691.44 | 1,800,174 |
| 2024-05-13 | 18,620.00 | 18,920.00 | 18,450.00 | 18,520.00 | 18,171.42 | 1,038,885 |
| 2024-05-10 | 18,730.00 | 19,060.00 | 18,540.00 | 18,670.00 | 18,318.59 | 1,072,816 |
| 2024-05-09 | 19,050.00 | 19,140.00 | 18,610.00 | 18,610.00 | 18,259.72 | 1,368,206 |
| 2024-05-08 | 19,180.00 | 19,320.00 | 18,770.00 | 19,050.00 | 18,691.44 | 1,288,712 |
| 2024-05-07 | 19,300.00 | 19,370.00 | 18,750.00 | 19,180.00 | 18,818.99 | 1,337,404 |
| 2024-05-03 | 19,750.00 | 19,880.00 | 19,040.00 | 19,140.00 | 18,779.75 | 1,876,156 |
| 2024-05-02 | 19,740.00 | 20,150.00 | 19,370.00 | 19,690.00 | 19,319.39 | 2,303,732 |
| 2024-04-30 | 20,150.00 | 20,400.00 | 19,520.00 | 19,680.00 | 19,309.58 | 3,329,934 |
| 2024-04-29 | 20,100.00 | 20,600.00 | 19,560.00 | 20,350.00 | 19,966.97 | 5,075,339 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 500.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 280.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 160.0000 KRW |
| 2020-12-29 | 204.1392 KRW |
| 2019-12-27 | 275.1442 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.