Hanwha Systems Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12,870.00	13,280.00	12,840.00	12,990.00	12,531.68	1,484,431
2023-10-31	13,170.00	13,500.00	12,600.00	12,700.00	12,251.91	2,929,654
2023-10-30	11,740.00	13,190.00	11,740.00	12,970.00	12,512.38	3,203,387
2023-10-27	11,830.00	11,880.00	11,650.00	11,740.00	11,325.78	430,972
2023-10-26	12,200.00	12,450.00	11,800.00	11,840.00	11,422.25	846,732
2023-10-25	12,030.00	12,570.00	12,030.00	12,450.00	12,010.73	1,026,626
2023-10-24	12,400.00	12,430.00	11,740.00	12,010.00	11,586.25	738,463
2023-10-23	11,770.00	12,420.00	11,730.00	12,370.00	11,933.55	763,117
2023-10-20	11,970.00	12,310.00	11,930.00	11,940.00	11,518.72	498,546
2023-10-19	12,430.00	12,460.00	12,170.00	12,200.00	11,769.55	531,341
2023-10-18	12,650.00	12,890.00	12,490.00	12,520.00	12,078.26	418,570
2023-10-17	12,800.00	12,880.00	12,520.00	12,580.00	12,136.14	505,485
2023-10-16	12,850.00	13,040.00	12,600.00	12,680.00	12,232.61	1,042,235
2023-10-13	12,450.00	12,830.00	12,350.00	12,760.00	12,309.79	809,769
2023-10-12	12,600.00	12,690.00	12,440.00	12,570.00	12,126.50	571,089
2023-10-11	12,490.00	12,560.00	12,000.00	12,520.00	12,078.26	918,489
2023-10-10	12,270.00	13,070.00	12,230.00	12,520.00	12,078.26	2,270,997
2023-10-06	11,670.00	11,850.00	11,530.00	11,720.00	11,306.49	655,178
2023-10-05	11,950.00	12,050.00	11,690.00	11,720.00	11,306.49	505,729
2023-10-04	12,190.00	12,200.00	11,850.00	11,940.00	11,518.72	633,630
2023-09-27	12,080.00	12,300.00	12,050.00	12,270.00	11,837.08	374,597
2023-09-26	12,330.00	12,490.00	12,190.00	12,200.00	11,769.55	369,505
2023-09-25	12,300.00	12,490.00	12,260.00	12,330.00	11,894.96	317,352
2023-09-22	12,300.00	12,460.00	12,110.00	12,400.00	11,962.49	400,982
2023-09-21	12,530.00	12,640.00	12,380.00	12,390.00	11,952.85	460,830
2023-09-20	12,550.00	12,620.00	12,400.00	12,550.00	12,107.20	450,980
2023-09-19	12,960.00	12,970.00	12,470.00	12,550.00	12,107.20	1,266,260
2023-09-18	13,050.00	13,160.00	12,890.00	12,900.00	12,444.85	627,986
2023-09-15	13,260.00	13,430.00	13,010.00	13,080.00	12,618.50	946,858
2023-09-14	12,920.00	13,200.00	12,900.00	13,200.00	12,734.27	917,906
2023-09-13	13,100.00	13,100.00	12,760.00	12,810.00	12,358.03	1,023,340
2023-09-12	13,620.00	13,620.00	13,080.00	13,100.00	12,637.80	984,669
2023-09-11	13,420.00	13,790.00	13,420.00	13,550.00	13,071.92	1,008,121
2023-09-08	13,190.00	13,390.00	13,130.00	13,310.00	12,840.39	487,679
2023-09-07	13,640.00	13,640.00	13,100.00	13,120.00	12,657.09	1,193,130
2023-09-06	13,580.00	13,990.00	13,500.00	13,640.00	13,158.74	1,231,362
2023-09-05	13,420.00	13,550.00	13,360.00	13,500.00	13,023.68	571,720
2023-09-04	13,260.00	13,500.00	13,260.00	13,390.00	12,917.56	520,306
2023-09-01	13,440.00	13,550.00	13,210.00	13,250.00	12,782.50	739,903
2023-08-31	13,530.00	13,670.00	13,310.00	13,430.00	12,956.15	807,615
2023-08-30	13,650.00	13,670.00	13,310.00	13,400.00	12,927.21	875,107
2023-08-29	13,500.00	13,570.00	13,370.00	13,500.00	13,023.68	479,275
2023-08-28	13,150.00	13,470.00	13,150.00	13,420.00	12,946.51	572,855
2023-08-25	13,120.00	13,510.00	13,050.00	13,160.00	12,695.68	548,831
2023-08-24	13,230.00	13,350.00	13,000.00	13,230.00	12,763.21	614,008
2023-08-23	13,080.00	13,290.00	13,040.00	13,130.00	12,666.74	423,412
2023-08-22	13,270.00	13,340.00	12,860.00	13,080.00	12,618.50	998,678
2023-08-21	13,260.00	13,550.00	13,260.00	13,290.00	12,821.09	416,556
2023-08-18	13,160.00	13,400.00	13,080.00	13,240.00	12,772.86	689,894
2023-08-17	13,320.00	13,390.00	13,060.00	13,370.00	12,898.27	671,933
2023-08-16	14,000.00	14,060.00	13,300.00	13,350.00	12,878.98	1,375,280
2023-08-14	14,460.00	14,460.00	14,080.00	14,100.00	13,602.51	637,062
2023-08-11	14,260.00	14,530.00	14,200.00	14,440.00	13,930.52	450,481
2023-08-10	14,530.00	14,540.00	14,170.00	14,170.00	13,670.04	958,014
2023-08-09	14,710.00	14,720.00	14,510.00	14,560.00	14,046.28	523,985
2023-08-08	14,950.00	15,030.00	14,620.00	14,720.00	14,200.64	498,177
2023-08-07	14,850.00	15,190.00	14,760.00	14,900.00	14,374.29	664,186
2023-08-04	14,770.00	15,080.00	14,760.00	14,840.00	14,316.40	491,411
2023-08-03	15,070.00	15,130.00	14,690.00	14,800.00	14,277.82	814,736
2023-08-02	15,400.00	15,660.00	15,040.00	15,140.00	14,605.82	1,038,806

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.