Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 15,500.00 | 15,700.00 | 15,200.00 | 15,250.00 | 14,385.01 | 501,447 |
| 2022-08-11 | 15,400.00 | 15,550.00 | 15,200.00 | 15,500.00 | 14,620.83 | 606,827 |
| 2022-08-10 | 15,400.00 | 15,700.00 | 15,250.00 | 15,350.00 | 14,479.33 | 570,394 |
| 2022-08-09 | 15,300.00 | 15,650.00 | 15,050.00 | 15,350.00 | 14,479.33 | 1,099,335 |
| 2022-08-08 | 14,550.00 | 15,500.00 | 14,400.00 | 15,350.00 | 14,479.33 | 1,327,266 |
| 2022-08-05 | 14,400.00 | 14,600.00 | 14,300.00 | 14,550.00 | 13,724.71 | 480,264 |
| 2022-08-04 | 14,500.00 | 14,650.00 | 14,300.00 | 14,300.00 | 13,488.89 | 448,829 |
| 2022-08-03 | 14,600.00 | 14,750.00 | 14,300.00 | 14,400.00 | 13,583.22 | 620,539 |
| 2022-08-02 | 14,200.00 | 15,300.00 | 14,150.00 | 14,600.00 | 13,771.87 | 2,380,538 |
| 2022-08-01 | 14,650.00 | 14,750.00 | 14,150.00 | 14,150.00 | 13,347.40 | 978,158 |
| 2022-07-29 | 14,250.00 | 14,850.00 | 13,800.00 | 14,550.00 | 13,724.71 | 2,462,040 |
| 2022-07-28 | 14,300.00 | 14,550.00 | 14,050.00 | 14,200.00 | 13,394.56 | 618,375 |
| 2022-07-27 | 14,000.00 | 14,100.00 | 13,800.00 | 14,050.00 | 13,253.07 | 299,351 |
| 2022-07-26 | 14,100.00 | 14,350.00 | 13,850.00 | 14,000.00 | 13,205.91 | 607,093 |
| 2022-07-25 | 13,600.00 | 14,500.00 | 13,450.00 | 14,050.00 | 13,253.07 | 1,298,080 |
| 2022-07-22 | 13,150.00 | 13,700.00 | 13,100.00 | 13,500.00 | 12,734.27 | 906,063 |
| 2022-07-21 | 13,000.00 | 13,150.00 | 12,900.00 | 13,100.00 | 12,356.96 | 255,795 |
| 2022-07-20 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 12,262.63 | 327,104 |
| 2022-07-19 | 13,100.00 | 13,450.00 | 12,950.00 | 12,950.00 | 12,215.46 | 860,138 |
| 2022-07-18 | 12,450.00 | 12,900.00 | 12,400.00 | 12,900.00 | 12,168.30 | 521,820 |
| 2022-07-15 | 12,450.00 | 12,550.00 | 11,950.00 | 12,250.00 | 11,555.17 | 383,157 |
| 2022-07-14 | 12,250.00 | 12,650.00 | 12,200.00 | 12,400.00 | 11,696.66 | 396,802 |
| 2022-07-13 | 12,250.00 | 12,450.00 | 12,100.00 | 12,350.00 | 11,649.50 | 310,739 |
| 2022-07-12 | 12,850.00 | 12,850.00 | 12,100.00 | 12,200.00 | 11,508.00 | 740,900 |
| 2022-07-11 | 12,850.00 | 13,000.00 | 12,700.00 | 12,850.00 | 12,121.14 | 345,875 |
| 2022-07-08 | 13,050.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,073.97 | 502,955 |
| 2022-07-07 | 13,000.00 | 13,050.00 | 12,600.00 | 12,850.00 | 12,121.14 | 598,631 |
| 2022-07-06 | 13,200.00 | 13,350.00 | 12,850.00 | 12,850.00 | 12,121.14 | 486,781 |
| 2022-07-05 | 13,600.00 | 13,800.00 | 13,200.00 | 13,350.00 | 12,592.78 | 714,762 |
| 2022-07-04 | 14,300.00 | 14,300.00 | 13,350.00 | 13,600.00 | 12,828.60 | 488,105 |
| 2022-07-01 | 14,050.00 | 14,450.00 | 13,950.00 | 14,150.00 | 13,347.40 | 435,877 |
| 2022-06-30 | 14,150.00 | 14,350.00 | 13,850.00 | 13,950.00 | 13,158.74 | 413,812 |
| 2022-06-29 | 13,950.00 | 14,300.00 | 13,850.00 | 14,150.00 | 13,347.40 | 426,226 |
| 2022-06-28 | 13,900.00 | 14,400.00 | 13,750.00 | 14,150.00 | 13,347.40 | 381,394 |
| 2022-06-27 | 13,750.00 | 13,950.00 | 13,550.00 | 13,900.00 | 13,111.58 | 419,099 |
| 2022-06-24 | 12,750.00 | 13,750.00 | 12,750.00 | 13,700.00 | 12,922.92 | 572,207 |
| 2022-06-23 | 13,100.00 | 13,500.00 | 12,750.00 | 12,950.00 | 12,215.46 | 800,225 |
| 2022-06-22 | 14,550.00 | 14,550.00 | 13,150.00 | 13,150.00 | 12,404.12 | 1,098,176 |
| 2022-06-21 | 14,250.00 | 14,550.00 | 14,050.00 | 14,300.00 | 13,488.89 | 575,690 |
| 2022-06-20 | 15,050.00 | 15,050.00 | 14,100.00 | 14,250.00 | 13,441.73 | 553,178 |
| 2022-06-17 | 14,200.00 | 14,850.00 | 14,150.00 | 14,600.00 | 13,771.87 | 611,495 |
| 2022-06-16 | 14,800.00 | 15,100.00 | 14,550.00 | 14,600.00 | 13,771.87 | 663,594 |
| 2022-06-15 | 15,400.00 | 15,550.00 | 14,750.00 | 14,800.00 | 13,960.53 | 724,069 |
| 2022-06-14 | 15,850.00 | 16,000.00 | 15,200.00 | 15,550.00 | 14,667.99 | 925,346 |
| 2022-06-13 | 16,400.00 | 16,450.00 | 15,900.00 | 16,050.00 | 15,139.63 | 786,127 |
| 2022-06-10 | 16,500.00 | 17,100.00 | 16,350.00 | 16,500.00 | 15,564.10 | 1,518,159 |
| 2022-06-09 | 16,050.00 | 16,500.00 | 16,000.00 | 16,500.00 | 15,564.10 | 962,019 |
| 2022-06-08 | 16,500.00 | 16,550.00 | 16,050.00 | 16,050.00 | 15,139.63 | 413,845 |
| 2022-06-07 | 16,300.00 | 16,600.00 | 16,150.00 | 16,300.00 | 15,375.45 | 965,551 |
| 2022-06-03 | 16,150.00 | 16,200.00 | 15,900.00 | 16,200.00 | 15,281.12 | 381,854 |
| 2022-06-02 | 15,850.00 | 16,150.00 | 15,700.00 | 16,100.00 | 15,186.79 | 488,648 |
| 2022-05-31 | 15,900.00 | 16,000.00 | 15,750.00 | 15,850.00 | 14,950.97 | 618,950 |
| 2022-05-30 | 15,950.00 | 16,050.00 | 15,800.00 | 15,850.00 | 14,950.97 | 285,794 |
| 2022-05-27 | 15,900.00 | 15,950.00 | 15,750.00 | 15,800.00 | 14,903.81 | 270,605 |
| 2022-05-26 | 15,700.00 | 15,950.00 | 15,650.00 | 15,750.00 | 14,856.65 | 391,149 |
| 2022-05-25 | 15,300.00 | 15,700.00 | 15,300.00 | 15,650.00 | 14,762.32 | 353,055 |
| 2022-05-24 | 15,500.00 | 15,700.00 | 15,300.00 | 15,300.00 | 14,432.17 | 285,339 |
| 2022-05-23 | 15,750.00 | 15,900.00 | 15,500.00 | 15,600.00 | 14,715.15 | 407,548 |
| 2022-05-20 | 15,400.00 | 15,500.00 | 15,300.00 | 15,400.00 | 14,526.50 | 313,955 |
| 2022-05-19 | 15,100.00 | 15,400.00 | 15,000.00 | 15,300.00 | 14,432.17 | 276,908 |
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.