Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18,730.00 | 20,000.00 | 18,290.00 | 19,940.00 | 19,564.69 | 10,759,130 |
| 2024-04-25 | 18,110.00 | 19,430.00 | 18,090.00 | 18,620.00 | 18,269.53 | 8,006,544 |
| 2024-04-24 | 17,920.00 | 18,150.00 | 17,750.00 | 18,110.00 | 17,769.13 | 1,569,782 |
| 2024-04-23 | 16,850.00 | 18,350.00 | 16,850.00 | 17,920.00 | 17,582.71 | 4,566,472 |
| 2024-04-22 | 16,960.00 | 16,990.00 | 16,710.00 | 16,940.00 | 16,621.16 | 720,847 |
| 2024-04-19 | 16,760.00 | 17,000.00 | 16,470.00 | 16,810.00 | 16,493.60 | 1,125,140 |
| 2024-04-18 | 16,230.00 | 16,820.00 | 16,170.00 | 16,770.00 | 16,454.35 | 664,774 |
| 2024-04-17 | 16,320.00 | 16,450.00 | 16,200.00 | 16,220.00 | 15,914.71 | 676,383 |
| 2024-04-16 | 16,500.00 | 17,060.00 | 16,180.00 | 16,280.00 | 15,973.58 | 1,196,832 |
| 2024-04-15 | 17,250.00 | 17,440.00 | 16,580.00 | 16,700.00 | 16,385.67 | 1,198,632 |
| 2024-04-12 | 17,020.00 | 17,200.00 | 16,800.00 | 17,110.00 | 16,787.96 | 736,371 |
| 2024-04-11 | 16,920.00 | 17,200.00 | 16,720.00 | 16,990.00 | 16,670.21 | 896,328 |
| 2024-04-09 | 17,200.00 | 17,450.00 | 17,080.00 | 17,140.00 | 16,817.39 | 888,419 |
| 2024-04-08 | 17,200.00 | 17,670.00 | 17,200.00 | 17,250.00 | 16,925.32 | 973,602 |
| 2024-04-05 | 18,240.00 | 18,400.00 | 17,170.00 | 17,190.00 | 16,866.45 | 2,405,739 |
| 2024-04-04 | 18,620.00 | 18,770.00 | 18,160.00 | 18,440.00 | 18,092.92 | 1,439,473 |
| 2024-04-03 | 18,470.00 | 18,990.00 | 17,880.00 | 18,510.00 | 18,161.60 | 2,736,855 |
| 2024-04-02 | 18,300.00 | 18,640.00 | 17,820.00 | 18,470.00 | 18,122.36 | 2,440,013 |
| 2024-04-01 | 17,200.00 | 18,490.00 | 17,200.00 | 18,290.00 | 17,945.75 | 3,846,141 |
| 2024-03-29 | 17,210.00 | 17,400.00 | 17,160.00 | 17,170.00 | 16,846.83 | 700,769 |
| 2024-03-28 | 17,700.00 | 17,800.00 | 17,200.00 | 17,210.00 | 16,886.07 | 1,232,165 |
| 2024-03-27 | 17,750.00 | 17,750.00 | 17,380.00 | 17,690.00 | 17,357.04 | 744,347 |
| 2024-03-26 | 17,470.00 | 17,770.00 | 17,460.00 | 17,670.00 | 17,337.42 | 976,709 |
| 2024-03-25 | 17,870.00 | 18,020.00 | 17,370.00 | 17,370.00 | 17,043.06 | 1,302,730 |
| 2024-03-22 | 17,280.00 | 17,990.00 | 17,270.00 | 17,620.00 | 17,288.36 | 1,769,775 |
| 2024-03-21 | 17,230.00 | 17,340.00 | 17,150.00 | 17,280.00 | 16,954.76 | 644,295 |
| 2024-03-20 | 17,460.00 | 17,500.00 | 17,120.00 | 17,140.00 | 16,817.39 | 822,766 |
| 2024-03-19 | 17,700.00 | 17,930.00 | 17,200.00 | 17,450.00 | 17,121.56 | 1,121,848 |
| 2024-03-18 | 17,130.00 | 17,810.00 | 17,130.00 | 17,620.00 | 17,288.36 | 1,201,493 |
| 2024-03-15 | 17,600.00 | 17,650.00 | 17,050.00 | 17,110.00 | 16,787.96 | 977,970 |
| 2024-03-14 | 17,460.00 | 17,750.00 | 17,330.00 | 17,470.00 | 17,141.18 | 1,523,505 |
| 2024-03-13 | 17,460.00 | 17,660.00 | 17,050.00 | 17,290.00 | 16,964.57 | 1,200,645 |
| 2024-03-12 | 18,220.00 | 18,230.00 | 17,250.00 | 17,440.00 | 17,111.74 | 1,804,215 |
| 2024-03-11 | 18,010.00 | 18,450.00 | 17,720.00 | 17,990.00 | 17,651.39 | 1,545,294 |
| 2024-03-08 | 18,270.00 | 18,440.00 | 17,690.00 | 17,940.00 | 17,602.33 | 1,811,474 |
| 2024-03-07 | 18,710.00 | 19,180.00 | 17,950.00 | 18,160.00 | 17,818.19 | 4,152,486 |
| 2024-03-06 | 17,000.00 | 18,500.00 | 16,920.00 | 18,450.00 | 18,102.73 | 6,808,647 |
| 2024-03-05 | 16,550.00 | 17,120.00 | 16,420.00 | 17,120.00 | 16,797.77 | 1,252,284 |
| 2024-03-04 | 16,660.00 | 17,050.00 | 16,540.00 | 16,550.00 | 16,238.50 | 1,193,053 |
| 2024-02-29 | 17,230.00 | 17,370.00 | 16,420.00 | 16,670.00 | 16,356.24 | 1,879,971 |
| 2024-02-28 | 17,230.00 | 17,680.00 | 17,210.00 | 17,300.00 | 16,974.38 | 2,505,376 |
| 2024-02-27 | 16,580.00 | 18,500.00 | 16,580.00 | 17,160.00 | 16,837.01 | 10,392,580 |
| 2024-02-26 | 16,170.00 | 16,630.00 | 16,150.00 | 16,580.00 | 16,267.93 | 1,353,626 |
| 2024-02-23 | 17,000.00 | 17,000.00 | 16,020.00 | 16,240.00 | 15,934.33 | 1,908,243 |
| 2024-02-22 | 16,810.00 | 17,150.00 | 16,610.00 | 16,840.00 | 16,523.04 | 1,573,910 |
| 2024-02-21 | 16,670.00 | 16,790.00 | 16,430.00 | 16,650.00 | 16,336.61 | 859,367 |
| 2024-02-20 | 16,430.00 | 17,140.00 | 16,340.00 | 16,640.00 | 16,326.80 | 2,240,277 |
| 2024-02-19 | 15,990.00 | 16,490.00 | 15,920.00 | 16,430.00 | 16,120.75 | 1,065,306 |
| 2024-02-16 | 16,550.00 | 16,570.00 | 15,960.00 | 16,020.00 | 15,718.47 | 1,070,837 |
| 2024-02-15 | 16,620.00 | 16,750.00 | 16,270.00 | 16,460.00 | 16,150.19 | 893,341 |
| 2024-02-14 | 15,630.00 | 16,870.00 | 15,500.00 | 16,500.00 | 16,189.44 | 2,095,505 |
| 2024-02-13 | 15,600.00 | 15,940.00 | 15,580.00 | 15,850.00 | 15,551.67 | 839,170 |
| 2024-02-08 | 15,640.00 | 15,890.00 | 15,460.00 | 15,460.00 | 15,169.01 | 1,052,765 |
| 2024-02-07 | 15,450.00 | 15,950.00 | 15,230.00 | 15,420.00 | 15,129.76 | 1,997,149 |
| 2024-02-06 | 15,130.00 | 15,220.00 | 14,950.00 | 15,190.00 | 14,904.09 | 692,308 |
| 2024-02-05 | 15,170.00 | 15,180.00 | 14,960.00 | 15,110.00 | 14,825.60 | 580,889 |
| 2024-02-02 | 15,110.00 | 15,360.00 | 15,070.00 | 15,140.00 | 14,855.03 | 964,748 |
| 2024-02-01 | 15,350.00 | 15,500.00 | 14,960.00 | 15,110.00 | 14,825.60 | 1,436,723 |
| 2024-01-31 | 15,410.00 | 15,930.00 | 15,300.00 | 15,450.00 | 15,159.20 | 963,577 |
| 2024-01-30 | 15,500.00 | 15,650.00 | 15,370.00 | 15,410.00 | 15,119.95 | 869,564 |
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.