Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 15,550.00 | 15,600.00 | 15,400.00 | 15,450.00 | 14,573.66 | 322,563 |
| 2022-05-17 | 15,350.00 | 15,450.00 | 15,250.00 | 15,450.00 | 14,573.66 | 243,981 |
| 2022-05-16 | 15,600.00 | 15,650.00 | 15,250.00 | 15,350.00 | 14,479.33 | 345,334 |
| 2022-05-13 | 14,850.00 | 15,400.00 | 14,800.00 | 15,350.00 | 14,479.33 | 337,971 |
| 2022-05-12 | 15,150.00 | 15,350.00 | 14,700.00 | 14,750.00 | 13,913.37 | 693,942 |
| 2022-05-11 | 15,600.00 | 15,600.00 | 15,250.00 | 15,250.00 | 14,385.01 | 347,070 |
| 2022-05-10 | 15,100.00 | 15,700.00 | 14,950.00 | 15,600.00 | 14,715.15 | 555,158 |
| 2022-05-09 | 15,950.00 | 16,000.00 | 15,350.00 | 15,450.00 | 14,573.66 | 631,724 |
| 2022-05-06 | 15,850.00 | 16,000.00 | 15,750.00 | 16,000.00 | 15,092.47 | 332,574 |
| 2022-05-04 | 15,950.00 | 16,150.00 | 15,850.00 | 15,950.00 | 15,045.30 | 459,555 |
| 2022-05-03 | 16,200.00 | 16,200.00 | 15,800.00 | 15,850.00 | 14,950.97 | 472,334 |
| 2022-05-02 | 15,500.00 | 16,150.00 | 15,500.00 | 16,050.00 | 15,139.63 | 623,405 |
| 2022-04-29 | 15,600.00 | 15,750.00 | 15,500.00 | 15,700.00 | 14,809.48 | 347,830 |
| 2022-04-28 | 15,800.00 | 15,900.00 | 15,500.00 | 15,600.00 | 14,715.15 | 493,898 |
| 2022-04-27 | 15,500.00 | 16,000.00 | 15,300.00 | 15,800.00 | 14,903.81 | 574,372 |
| 2022-04-26 | 15,800.00 | 16,000.00 | 15,700.00 | 15,700.00 | 14,809.48 | 427,092 |
| 2022-04-25 | 15,600.00 | 15,750.00 | 15,500.00 | 15,650.00 | 14,762.32 | 348,445 |
| 2022-04-22 | 15,900.00 | 15,950.00 | 15,750.00 | 15,800.00 | 14,903.81 | 383,239 |
| 2022-04-21 | 16,050.00 | 16,200.00 | 15,950.00 | 16,100.00 | 15,186.79 | 260,789 |
| 2022-04-20 | 16,150.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,045.30 | 394,197 |
| 2022-04-19 | 16,200.00 | 16,250.00 | 16,000.00 | 16,200.00 | 15,281.12 | 552,379 |
| 2022-04-18 | 16,350.00 | 16,350.00 | 16,150.00 | 16,200.00 | 15,281.12 | 362,943 |
| 2022-04-15 | 16,100.00 | 16,400.00 | 15,950.00 | 16,300.00 | 15,375.45 | 386,588 |
| 2022-04-14 | 16,050.00 | 16,300.00 | 15,900.00 | 16,250.00 | 15,328.29 | 526,458 |
| 2022-04-13 | 15,850.00 | 16,050.00 | 15,750.00 | 16,000.00 | 15,092.47 | 295,625 |
| 2022-04-12 | 15,800.00 | 15,850.00 | 15,600.00 | 15,800.00 | 14,903.81 | 261,175 |
| 2022-04-11 | 15,950.00 | 16,150.00 | 15,850.00 | 15,900.00 | 14,998.14 | 488,332 |
| 2022-04-08 | 15,650.00 | 15,900.00 | 15,550.00 | 15,750.00 | 14,856.65 | 392,816 |
| 2022-04-07 | 15,850.00 | 16,000.00 | 15,600.00 | 15,750.00 | 14,856.65 | 689,133 |
| 2022-04-06 | 15,950.00 | 16,250.00 | 15,950.00 | 16,100.00 | 15,186.79 | 387,078 |
| 2022-04-05 | 16,400.00 | 16,450.00 | 15,950.00 | 16,150.00 | 15,233.96 | 646,904 |
| 2022-04-04 | 16,200.00 | 16,450.00 | 16,050.00 | 16,350.00 | 15,422.61 | 252,985 |
| 2022-04-01 | 16,400.00 | 16,550.00 | 16,200.00 | 16,200.00 | 15,281.12 | 346,021 |
| 2022-03-31 | 16,500.00 | 16,800.00 | 16,350.00 | 16,400.00 | 15,469.78 | 453,954 |
| 2022-03-30 | 16,350.00 | 16,650.00 | 16,300.00 | 16,500.00 | 15,564.10 | 363,936 |
| 2022-03-29 | 16,850.00 | 16,850.00 | 16,250.00 | 16,350.00 | 15,422.61 | 718,312 |
| 2022-03-28 | 16,700.00 | 16,950.00 | 16,550.00 | 16,800.00 | 15,847.09 | 710,064 |
| 2022-03-25 | 16,900.00 | 16,950.00 | 16,600.00 | 16,750.00 | 15,799.92 | 586,035 |
| 2022-03-24 | 16,550.00 | 16,850.00 | 16,450.00 | 16,750.00 | 15,799.92 | 555,696 |
| 2022-03-23 | 16,700.00 | 16,750.00 | 16,250.00 | 16,550.00 | 15,611.27 | 805,723 |
| 2022-03-22 | 16,400.00 | 16,800.00 | 16,250.00 | 16,500.00 | 15,564.10 | 824,930 |
| 2022-03-21 | 16,350.00 | 16,450.00 | 16,150.00 | 16,300.00 | 15,375.45 | 397,193 |
| 2022-03-18 | 15,900.00 | 16,300.00 | 15,800.00 | 16,300.00 | 15,375.45 | 503,460 |
| 2022-03-17 | 16,000.00 | 16,250.00 | 15,850.00 | 15,850.00 | 14,950.97 | 549,439 |
| 2022-03-16 | 15,950.00 | 16,050.00 | 15,750.00 | 16,000.00 | 15,092.47 | 338,451 |
| 2022-03-15 | 16,100.00 | 16,200.00 | 15,600.00 | 15,900.00 | 14,998.14 | 457,350 |
| 2022-03-14 | 16,500.00 | 16,700.00 | 16,050.00 | 16,100.00 | 15,186.79 | 521,109 |
| 2022-03-11 | 15,950.00 | 16,500.00 | 15,800.00 | 16,450.00 | 15,516.94 | 868,564 |
| 2022-03-10 | 16,350.00 | 16,400.00 | 15,450.00 | 16,050.00 | 15,139.63 | 1,132,567 |
| 2022-03-08 | 16,300.00 | 16,800.00 | 16,000.00 | 16,100.00 | 15,186.79 | 996,674 |
| 2022-03-07 | 16,800.00 | 16,850.00 | 16,150.00 | 16,250.00 | 15,328.29 | 870,251 |
| 2022-03-04 | 16,100.00 | 16,650.00 | 15,950.00 | 16,550.00 | 15,611.27 | 1,393,941 |
| 2022-03-03 | 15,850.00 | 16,100.00 | 15,450.00 | 15,950.00 | 15,045.30 | 690,866 |
| 2022-03-02 | 15,900.00 | 16,250.00 | 15,650.00 | 15,800.00 | 14,903.81 | 1,382,748 |
| 2022-02-28 | 15,250.00 | 15,950.00 | 15,100.00 | 15,700.00 | 14,809.48 | 1,386,336 |
| 2022-02-25 | 14,800.00 | 15,050.00 | 14,600.00 | 14,950.00 | 14,102.02 | 591,202 |
| 2022-02-24 | 14,750.00 | 14,800.00 | 14,500.00 | 14,550.00 | 13,724.71 | 533,403 |
| 2022-02-23 | 14,900.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,054.86 | 432,263 |
| 2022-02-22 | 15,300.00 | 15,300.00 | 14,700.00 | 14,800.00 | 13,960.53 | 579,935 |
| 2022-02-21 | 15,100.00 | 15,300.00 | 14,900.00 | 15,150.00 | 14,290.68 | 276,824 |
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.