Hanwha Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15,260.00	15,730.00	15,020.00	15,480.00	14,933.82	1,735,287
2023-07-31	14,420.00	15,380.00	14,410.00	15,200.00	14,663.70	1,942,655
2023-07-28	14,650.00	14,690.00	14,100.00	14,270.00	13,766.52	1,493,911
2023-07-27	15,210.00	15,940.00	14,510.00	14,800.00	14,277.82	4,788,876
2023-07-26	15,360.00	15,360.00	14,410.00	14,650.00	14,133.11	1,936,074
2023-07-25	14,890.00	15,490.00	14,890.00	15,340.00	14,798.76	1,809,281
2023-07-24	15,010.00	15,080.00	14,600.00	14,920.00	14,393.58	1,204,740
2023-07-21	14,810.00	15,130.00	14,810.00	14,960.00	14,432.17	1,262,246
2023-07-20	14,650.00	15,090.00	14,650.00	14,880.00	14,354.99	1,405,657
2023-07-19	15,020.00	15,120.00	14,680.00	14,700.00	14,181.34	2,011,671
2023-07-18	15,510.00	15,610.00	14,940.00	15,000.00	14,470.76	2,751,655
2023-07-17	17,350.00	17,350.00	15,490.00	15,600.00	15,049.59	5,556,246
2023-07-14	17,300.00	17,690.00	17,080.00	17,300.00	16,689.61	3,419,091
2023-07-13	17,300.00	17,600.00	17,020.00	17,250.00	16,641.37	2,701,937
2023-07-12	17,070.00	17,500.00	16,800.00	17,450.00	16,834.32	4,644,305
2023-07-11	15,450.00	17,720.00	15,310.00	17,220.00	16,612.43	15,724,660
2023-07-10	15,200.00	15,500.00	14,960.00	15,240.00	14,702.29	1,930,538
2023-07-07	14,640.00	15,160.00	14,510.00	14,980.00	14,451.46	1,134,500
2023-07-06	14,590.00	14,840.00	14,510.00	14,640.00	14,123.46	618,200
2023-07-05	14,730.00	14,730.00	14,520.00	14,590.00	14,075.22	422,749
2023-07-04	14,530.00	14,700.00	14,410.00	14,690.00	14,171.70	480,718
2023-07-03	14,800.00	14,810.00	14,450.00	14,580.00	14,065.58	525,261
2023-06-30	14,250.00	14,750.00	14,250.00	14,600.00	14,084.87	970,865
2023-06-29	13,990.00	14,670.00	13,870.00	14,230.00	13,727.93	1,332,257
2023-06-28	14,020.00	14,030.00	13,680.00	13,690.00	13,206.98	515,282
2023-06-27	14,080.00	14,090.00	13,840.00	13,910.00	13,419.22	464,734
2023-06-26	14,120.00	14,210.00	13,850.00	14,070.00	13,573.57	517,045
2023-06-23	14,870.00	14,870.00	14,060.00	14,120.00	13,621.81	1,016,849
2023-06-22	14,720.00	14,960.00	14,720.00	14,800.00	14,277.82	564,564
2023-06-21	15,200.00	15,440.00	14,810.00	14,900.00	14,374.29	945,026
2023-06-20	15,360.00	15,370.00	15,020.00	15,250.00	14,711.94	990,891
2023-06-19	14,800.00	15,500.00	14,800.00	15,360.00	14,818.06	3,219,736
2023-06-16	14,500.00	14,870.00	14,500.00	14,770.00	14,248.87	1,081,666
2023-06-15	14,500.00	14,600.00	14,280.00	14,400.00	13,891.93	473,691
2023-06-14	14,270.00	14,600.00	14,240.00	14,450.00	13,940.16	676,906
2023-06-13	14,320.00	14,370.00	14,050.00	14,160.00	13,660.40	584,288
2023-06-12	14,470.00	14,640.00	14,220.00	14,300.00	13,795.46	395,615
2023-06-09	14,450.00	14,450.00	14,260.00	14,380.00	13,872.63	389,057
2023-06-08	14,390.00	14,420.00	14,210.00	14,340.00	13,834.05	299,867
2023-06-07	14,200.00	14,470.00	14,200.00	14,310.00	13,805.10	354,355
2023-06-05	14,390.00	14,460.00	14,140.00	14,190.00	13,689.34	343,162
2023-06-02	14,070.00	14,410.00	14,010.00	14,380.00	13,872.63	410,289
2023-06-01	14,190.00	14,370.00	14,000.00	14,050.00	13,554.28	326,336
2023-05-31	14,020.00	14,160.00	13,940.00	14,080.00	13,583.22	546,601
2023-05-30	14,030.00	14,180.00	14,000.00	14,000.00	13,506.04	394,731
2023-05-26	14,530.00	14,590.00	13,930.00	13,960.00	13,467.45	572,643
2023-05-25	14,400.00	14,400.00	14,030.00	14,290.00	13,785.81	385,843
2023-05-24	14,480.00	14,610.00	14,360.00	14,490.00	13,978.75	329,726
2023-05-23	14,750.00	14,800.00	14,400.00	14,480.00	13,969.11	414,783
2023-05-22	14,690.00	14,950.00	14,550.00	14,650.00	14,133.11	600,598
2023-05-19	14,490.00	14,700.00	14,380.00	14,690.00	14,171.70	902,597
2023-05-18	13,950.00	14,350.00	13,830.00	14,330.00	13,824.40	798,800
2023-05-17	13,780.00	13,930.00	13,610.00	13,670.00	13,187.68	389,042
2023-05-16	13,910.00	13,990.00	13,740.00	13,850.00	13,361.33	206,838
2023-05-15	13,930.00	14,140.00	13,850.00	13,890.00	13,399.92	295,102
2023-05-12	14,250.00	14,250.00	13,880.00	14,040.00	13,544.63	339,262
2023-05-11	13,860.00	14,300.00	13,860.00	14,250.00	13,747.22	471,848
2023-05-10	14,110.00	14,160.00	13,790.00	13,810.00	13,322.75	387,608
2023-05-09	14,240.00	14,300.00	13,880.00	14,050.00	13,554.28	401,832
2023-05-08	14,180.00	14,520.00	14,180.00	14,230.00	13,727.93	381,077

← NewerPage 14 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.