Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 16,410.00 | 16,500.00 | 15,370.00 | 15,420.00 | 15,129.76 | 2,609,362 |
| 2024-01-26 | 16,380.00 | 16,600.00 | 16,230.00 | 16,400.00 | 16,091.32 | 1,099,748 |
| 2024-01-25 | 16,780.00 | 16,890.00 | 16,360.00 | 16,450.00 | 16,140.38 | 1,828,091 |
| 2024-01-24 | 17,350.00 | 17,380.00 | 16,740.00 | 16,870.00 | 16,552.47 | 1,985,791 |
| 2024-01-23 | 18,600.00 | 18,630.00 | 17,280.00 | 17,310.00 | 16,984.19 | 2,869,481 |
| 2024-01-22 | 18,760.00 | 18,770.00 | 18,300.00 | 18,560.00 | 18,210.66 | 1,051,765 |
| 2024-01-19 | 19,040.00 | 19,050.00 | 18,600.00 | 18,640.00 | 18,289.16 | 981,591 |
| 2024-01-18 | 18,480.00 | 19,190.00 | 18,110.00 | 18,760.00 | 18,406.90 | 1,755,648 |
| 2024-01-17 | 18,720.00 | 18,800.00 | 18,040.00 | 18,480.00 | 18,132.17 | 1,447,504 |
| 2024-01-16 | 18,990.00 | 19,090.00 | 18,650.00 | 18,770.00 | 18,416.71 | 1,097,769 |
| 2024-01-15 | 18,600.00 | 19,000.00 | 18,330.00 | 18,850.00 | 18,495.21 | 1,404,532 |
| 2024-01-12 | 18,640.00 | 18,980.00 | 18,400.00 | 18,480.00 | 18,132.17 | 1,484,888 |
| 2024-01-11 | 18,400.00 | 18,950.00 | 18,210.00 | 18,490.00 | 18,141.98 | 2,049,519 |
| 2024-01-10 | 17,700.00 | 18,750.00 | 17,700.00 | 18,340.00 | 17,994.80 | 3,152,792 |
| 2024-01-09 | 17,760.00 | 17,950.00 | 17,460.00 | 17,670.00 | 17,337.42 | 1,380,311 |
| 2024-01-08 | 17,900.00 | 18,070.00 | 17,210.00 | 17,710.00 | 17,376.66 | 1,977,353 |
| 2024-01-05 | 18,680.00 | 18,810.00 | 17,570.00 | 17,850.00 | 17,514.03 | 3,051,200 |
| 2024-01-04 | 19,110.00 | 19,910.00 | 18,390.00 | 18,620.00 | 18,269.53 | 3,804,460 |
| 2024-01-03 | 18,120.00 | 19,700.00 | 17,850.00 | 19,350.00 | 18,985.79 | 5,743,028 |
| 2024-01-02 | 17,470.00 | 18,590.00 | 17,470.00 | 18,160.00 | 17,818.19 | 2,979,423 |
| 2023-12-28 | 17,220.00 | 17,500.00 | 16,960.00 | 17,360.00 | 17,033.25 | 1,063,178 |
| 2023-12-27 | 16,790.00 | 17,370.00 | 16,790.00 | 17,220.00 | 16,895.88 | 1,117,661 |
| 2023-12-26 | 17,200.00 | 17,280.00 | 16,690.00 | 16,690.00 | 16,101.13 | 1,016,512 |
| 2023-12-22 | 16,700.00 | 17,320.00 | 16,590.00 | 17,110.00 | 16,506.31 | 1,633,832 |
| 2023-12-21 | 16,630.00 | 16,960.00 | 16,440.00 | 16,690.00 | 16,101.13 | 941,797 |
| 2023-12-20 | 16,200.00 | 16,600.00 | 16,190.00 | 16,590.00 | 16,004.66 | 1,050,464 |
| 2023-12-19 | 16,210.00 | 16,300.00 | 16,070.00 | 16,120.00 | 15,551.24 | 494,336 |
| 2023-12-18 | 16,000.00 | 16,230.00 | 15,960.00 | 16,210.00 | 15,638.07 | 501,718 |
| 2023-12-15 | 16,080.00 | 16,240.00 | 15,980.00 | 16,000.00 | 15,435.48 | 789,770 |
| 2023-12-14 | 16,500.00 | 16,510.00 | 15,900.00 | 16,130.00 | 15,560.89 | 909,668 |
| 2023-12-13 | 16,470.00 | 16,600.00 | 16,290.00 | 16,310.00 | 15,734.54 | 645,792 |
| 2023-12-12 | 16,110.00 | 16,690.00 | 16,020.00 | 16,460.00 | 15,879.25 | 1,241,412 |
| 2023-12-11 | 15,870.00 | 16,450.00 | 15,870.00 | 16,260.00 | 15,686.30 | 1,681,166 |
| 2023-12-08 | 15,960.00 | 16,190.00 | 15,660.00 | 15,710.00 | 15,155.71 | 996,423 |
| 2023-12-07 | 15,910.00 | 16,190.00 | 15,890.00 | 16,020.00 | 15,454.77 | 628,106 |
| 2023-12-06 | 16,020.00 | 16,090.00 | 15,480.00 | 16,020.00 | 15,454.77 | 1,674,168 |
| 2023-12-05 | 16,440.00 | 16,800.00 | 15,990.00 | 16,090.00 | 15,522.30 | 1,625,773 |
| 2023-12-04 | 16,360.00 | 16,420.00 | 15,850.00 | 16,210.00 | 15,638.07 | 1,145,000 |
| 2023-12-01 | 15,960.00 | 16,410.00 | 15,870.00 | 16,250.00 | 15,676.66 | 1,300,052 |
| 2023-11-30 | 15,810.00 | 16,310.00 | 15,730.00 | 16,100.00 | 15,531.95 | 1,622,464 |
| 2023-11-29 | 15,170.00 | 15,850.00 | 15,170.00 | 15,780.00 | 15,223.24 | 1,108,752 |
| 2023-11-28 | 15,290.00 | 15,530.00 | 15,220.00 | 15,280.00 | 14,740.88 | 768,093 |
| 2023-11-27 | 15,750.00 | 15,830.00 | 15,150.00 | 15,150.00 | 14,615.47 | 1,342,235 |
| 2023-11-24 | 15,650.00 | 15,910.00 | 15,470.00 | 15,800.00 | 15,242.53 | 1,203,485 |
| 2023-11-23 | 15,090.00 | 15,720.00 | 15,000.00 | 15,600.00 | 15,049.59 | 2,110,406 |
| 2023-11-22 | 14,580.00 | 15,000.00 | 14,550.00 | 14,910.00 | 14,383.93 | 839,785 |
| 2023-11-21 | 14,840.00 | 14,840.00 | 14,470.00 | 14,600.00 | 14,084.87 | 730,162 |
| 2023-11-20 | 14,730.00 | 14,880.00 | 14,660.00 | 14,770.00 | 14,248.87 | 420,292 |
| 2023-11-17 | 14,870.00 | 14,880.00 | 14,580.00 | 14,780.00 | 14,258.52 | 637,791 |
| 2023-11-16 | 14,990.00 | 15,100.00 | 14,550.00 | 14,890.00 | 14,364.64 | 976,417 |
| 2023-11-15 | 14,610.00 | 15,000.00 | 14,490.00 | 14,970.00 | 14,441.82 | 1,227,308 |
| 2023-11-14 | 14,450.00 | 14,590.00 | 14,290.00 | 14,560.00 | 14,046.28 | 618,780 |
| 2023-11-13 | 14,400.00 | 14,650.00 | 14,150.00 | 14,300.00 | 13,795.46 | 855,538 |
| 2023-11-10 | 14,150.00 | 14,360.00 | 14,040.00 | 14,270.00 | 13,766.52 | 759,968 |
| 2023-11-09 | 13,600.00 | 14,480.00 | 13,580.00 | 14,290.00 | 13,785.81 | 1,995,783 |
| 2023-11-08 | 13,890.00 | 13,950.00 | 13,600.00 | 13,670.00 | 13,187.68 | 698,855 |
| 2023-11-07 | 13,600.00 | 13,950.00 | 13,470.00 | 13,830.00 | 13,342.04 | 1,057,804 |
| 2023-11-06 | 13,870.00 | 13,870.00 | 13,350.00 | 13,700.00 | 13,216.63 | 1,219,988 |
| 2023-11-03 | 13,410.00 | 13,740.00 | 13,410.00 | 13,640.00 | 13,158.74 | 1,404,901 |
| 2023-11-02 | 13,170.00 | 13,350.00 | 12,920.00 | 13,300.00 | 12,830.74 | 1,267,148 |
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.