Hanwha Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14,300.00	14,400.00	14,070.00	14,150.00	13,650.75	353,115
2023-05-03	14,370.00	14,540.00	14,190.00	14,300.00	13,795.46	414,976
2023-05-02	14,020.00	14,500.00	14,020.00	14,400.00	13,891.93	387,321
2023-04-28	14,700.00	14,790.00	14,120.00	14,140.00	13,641.10	743,001
2023-04-27	14,410.00	14,780.00	14,040.00	14,690.00	14,171.70	917,692
2023-04-26	14,920.00	14,920.00	14,100.00	14,450.00	13,940.16	1,228,188
2023-04-25	14,780.00	15,380.00	14,700.00	14,920.00	14,393.58	1,810,001
2023-04-24	14,520.00	15,200.00	14,510.00	14,640.00	14,123.46	1,013,218
2023-04-21	15,100.00	15,140.00	14,360.00	14,450.00	13,940.16	1,071,273
2023-04-20	14,850.00	15,700.00	14,750.00	15,050.00	14,518.99	2,989,097
2023-04-19	14,800.00	14,970.00	14,540.00	14,840.00	14,316.40	724,231
2023-04-18	14,960.00	15,090.00	14,610.00	14,870.00	14,345.35	1,163,681
2023-04-17	14,560.00	14,950.00	14,550.00	14,840.00	14,316.40	1,021,699
2023-04-14	14,700.00	14,750.00	14,300.00	14,470.00	13,959.46	773,401
2023-04-13	14,590.00	14,760.00	14,350.00	14,700.00	14,181.34	598,690
2023-04-12	14,430.00	14,810.00	14,370.00	14,530.00	14,017.34	755,005
2023-04-11	14,550.00	14,690.00	14,070.00	14,420.00	13,911.22	767,428
2023-04-10	14,200.00	14,540.00	14,050.00	14,440.00	13,930.52	842,415
2023-04-07	14,260.00	14,320.00	14,010.00	14,250.00	13,747.22	857,892
2023-04-06	14,630.00	14,670.00	14,250.00	14,250.00	13,747.22	944,085
2023-04-05	14,320.00	14,760.00	14,090.00	14,600.00	14,084.87	1,421,166
2023-04-04	14,390.00	14,810.00	14,200.00	14,300.00	13,795.46	1,765,129
2023-04-03	13,920.00	14,170.00	13,680.00	14,130.00	13,631.45	1,390,506
2023-03-31	13,430.00	13,990.00	13,310.00	13,860.00	13,370.98	2,356,691
2023-03-30	12,720.00	13,450.00	12,530.00	13,230.00	12,763.21	1,600,741
2023-03-29	12,400.00	12,640.00	12,270.00	12,630.00	12,184.38	694,552
2023-03-28	11,800.00	12,430.00	11,800.00	12,390.00	11,952.85	1,041,308
2023-03-27	11,690.00	11,870.00	11,580.00	11,730.00	11,316.13	530,914
2023-03-24	11,720.00	11,790.00	11,640.00	11,710.00	11,296.84	401,638
2023-03-23	11,890.00	11,940.00	11,670.00	11,710.00	11,296.84	597,260
2023-03-22	12,260.00	12,260.00	11,850.00	11,880.00	11,460.84	723,616
2023-03-21	12,250.00	12,490.00	12,170.00	12,200.00	11,769.55	341,036
2023-03-20	12,170.00	12,630.00	12,160.00	12,230.00	11,798.49	569,269
2023-03-17	12,170.00	12,290.00	12,070.00	12,170.00	11,740.61	406,170
2023-03-16	12,040.00	12,110.00	11,860.00	12,100.00	11,673.08	397,997
2023-03-15	12,080.00	12,240.00	12,050.00	12,160.00	11,730.96	416,830
2023-03-14	12,260.00	12,260.00	11,900.00	11,950.00	11,528.37	560,261
2023-03-13	12,000.00	12,280.00	11,880.00	12,260.00	11,827.43	468,124
2023-03-10	12,300.00	12,350.00	12,100.00	12,140.00	11,711.67	487,844
2023-03-09	12,400.00	12,530.00	12,290.00	12,410.00	11,972.14	460,792
2023-03-08	12,700.00	12,700.00	12,420.00	12,430.00	11,991.44	501,677
2023-03-07	12,720.00	12,920.00	12,680.00	12,760.00	12,309.79	739,900
2023-03-06	12,700.00	12,790.00	12,530.00	12,680.00	12,232.61	597,611
2023-03-03	12,430.00	12,530.00	12,300.00	12,490.00	12,049.32	499,373
2023-03-02	12,370.00	12,510.00	12,300.00	12,350.00	11,914.26	549,858
2023-02-28	12,400.00	12,590.00	12,300.00	12,370.00	11,933.55	679,059
2023-02-27	12,460.00	12,500.00	12,120.00	12,400.00	11,962.49	955,030
2023-02-24	13,730.00	13,730.00	12,550.00	12,580.00	12,136.14	2,749,428
2023-02-23	13,000.00	13,930.00	12,950.00	13,730.00	13,245.57	1,747,408
2023-02-22	13,020.00	13,130.00	12,820.00	12,870.00	12,415.91	856,217
2023-02-21	13,290.00	13,390.00	13,080.00	13,110.00	12,647.44	534,982
2023-02-20	13,320.00	13,480.00	13,040.00	13,260.00	12,792.15	411,723
2023-02-17	13,090.00	13,390.00	13,030.00	13,320.00	12,850.03	600,637
2023-02-16	13,300.00	13,530.00	13,070.00	13,250.00	12,782.50	835,687
2023-02-15	13,700.00	13,720.00	13,130.00	13,210.00	12,743.91	912,130
2023-02-14	13,670.00	13,910.00	13,540.00	13,670.00	13,187.68	709,579
2023-02-13	13,790.00	13,840.00	13,460.00	13,650.00	13,168.39	653,917
2023-02-10	13,650.00	14,240.00	13,350.00	13,780.00	13,293.80	1,517,710
2023-02-09	13,710.00	13,950.00	13,500.00	13,640.00	13,158.74	821,795
2023-02-08	13,720.00	13,780.00	13,510.00	13,740.00	13,255.21	649,717

← NewerPage 15 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.