Hanwha Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11,600.00	11,800.00	11,450.00	11,500.00	10,847.71	594,430
2022-11-09	11,650.00	11,900.00	11,600.00	11,700.00	11,036.37	428,206
2022-11-08	11,550.00	11,650.00	11,450.00	11,600.00	10,942.04	291,726
2022-11-07	11,750.00	11,850.00	11,400.00	11,500.00	10,847.71	505,592
2022-11-04	11,550.00	11,750.00	11,450.00	11,600.00	10,942.04	391,027
2022-11-03	11,400.00	11,750.00	11,300.00	11,600.00	10,942.04	625,222
2022-11-02	11,650.00	11,900.00	11,450.00	11,550.00	10,894.87	912,153
2022-11-01	11,150.00	11,650.00	11,100.00	11,550.00	10,894.87	709,410
2022-10-31	11,050.00	11,150.00	10,800.00	11,150.00	10,517.56	524,611
2022-10-28	11,150.00	11,400.00	11,000.00	11,050.00	10,423.23	466,939
2022-10-27	11,050.00	11,250.00	10,900.00	11,150.00	10,517.56	641,770
2022-10-26	11,100.00	11,250.00	10,950.00	11,000.00	10,376.07	420,814
2022-10-25	11,200.00	11,250.00	11,000.00	11,050.00	10,423.23	300,676
2022-10-24	11,100.00	11,350.00	11,100.00	11,150.00	10,517.56	501,971
2022-10-21	10,950.00	11,050.00	10,800.00	10,900.00	10,281.74	298,411
2022-10-20	11,050.00	11,200.00	10,800.00	10,950.00	10,328.91	436,096
2022-10-19	11,200.00	11,300.00	10,900.00	10,950.00	10,328.91	585,105
2022-10-18	11,250.00	11,350.00	11,000.00	11,150.00	10,517.56	584,779
2022-10-17	10,600.00	11,250.00	10,350.00	11,050.00	10,423.23	826,275
2022-10-14	10,400.00	10,750.00	10,400.00	10,650.00	10,045.92	564,835
2022-10-13	10,850.00	10,850.00	10,150.00	10,250.00	9,668.61	998,663
2022-10-12	10,700.00	10,950.00	10,500.00	10,900.00	10,281.74	456,802
2022-10-11	10,950.00	11,200.00	10,750.00	10,800.00	10,187.41	617,035
2022-10-07	11,200.00	11,200.00	10,900.00	11,100.00	10,470.40	590,317
2022-10-06	11,200.00	11,350.00	11,100.00	11,250.00	10,611.89	395,902
2022-10-05	11,350.00	11,500.00	10,900.00	11,100.00	10,470.40	855,578
2022-10-04	11,300.00	11,500.00	11,000.00	11,150.00	10,517.56	925,165
2022-09-30	10,750.00	11,200.00	10,650.00	11,050.00	10,423.23	746,664
2022-09-29	11,350.00	11,650.00	10,900.00	11,000.00	10,376.07	1,301,746
2022-09-28	12,050.00	12,050.00	10,950.00	11,200.00	10,564.73	2,538,341
2022-09-27	12,100.00	12,250.00	11,500.00	12,100.00	11,413.68	1,587,442
2022-09-26	13,050.00	13,200.00	12,200.00	12,300.00	11,602.33	1,939,759
2022-09-23	13,750.00	13,900.00	13,100.00	13,250.00	12,498.45	689,462
2022-09-22	13,800.00	14,000.00	13,500.00	13,750.00	12,970.09	394,305
2022-09-21	13,850.00	14,100.00	13,700.00	13,850.00	13,064.42	447,895
2022-09-20	13,950.00	14,150.00	13,800.00	14,000.00	13,205.91	438,247
2022-09-19	14,200.00	14,350.00	13,800.00	13,850.00	13,064.42	524,706
2022-09-16	14,500.00	14,500.00	14,100.00	14,100.00	13,300.24	644,032
2022-09-15	14,750.00	15,150.00	14,550.00	14,600.00	13,771.87	595,683
2022-09-14	14,400.00	14,850.00	14,300.00	14,750.00	13,913.37	497,853
2022-09-13	15,150.00	15,300.00	14,450.00	14,800.00	13,960.53	905,950
2022-09-08	15,250.00	15,300.00	14,800.00	14,950.00	14,102.02	726,353
2022-09-07	15,600.00	16,150.00	14,950.00	15,000.00	14,149.19	1,727,091
2022-09-06	15,500.00	15,750.00	15,300.00	15,450.00	14,573.66	449,389
2022-09-05	15,200.00	15,700.00	14,950.00	15,400.00	14,526.50	795,310
2022-09-02	15,700.00	15,800.00	15,100.00	15,150.00	14,290.68	967,302
2022-09-01	15,450.00	16,200.00	15,350.00	15,600.00	14,715.15	1,971,291
2022-08-31	15,350.00	15,650.00	14,900.00	15,550.00	14,667.99	896,806
2022-08-30	15,750.00	16,000.00	15,300.00	15,400.00	14,526.50	1,113,487
2022-08-29	15,350.00	16,050.00	15,100.00	15,500.00	14,620.83	1,452,269
2022-08-26	15,250.00	16,000.00	15,050.00	15,800.00	14,903.81	2,034,636
2022-08-25	15,500.00	15,500.00	15,100.00	15,100.00	14,243.51	580,373
2022-08-24	15,000.00	15,550.00	14,950.00	15,300.00	14,432.17	1,163,723
2022-08-23	14,750.00	15,250.00	14,700.00	14,900.00	14,054.86	506,918
2022-08-22	15,000.00	15,050.00	14,800.00	14,900.00	14,054.86	335,874
2022-08-19	15,400.00	15,650.00	15,050.00	15,100.00	14,243.51	486,250
2022-08-18	15,000.00	15,400.00	14,850.00	15,300.00	14,432.17	475,042
2022-08-17	15,200.00	15,400.00	14,950.00	15,000.00	14,149.19	464,875
2022-08-16	15,300.00	15,600.00	15,250.00	15,250.00	14,385.01	506,978
2022-08-12	15,500.00	15,700.00	15,200.00	15,250.00	14,385.01	501,447

← NewerPage 17 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.