Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 68,200.00 | 68,200.00 | 60,700.00 | 61,100.00 | 61,100.00 | 692,069 |
| 2026-07-16 | 67,500.00 | 67,700.00 | 63,700.00 | 65,500.00 | 65,500.00 | 451,856 |
| 2026-07-15 | 64,500.00 | 66,600.00 | 64,300.00 | 65,800.00 | 65,800.00 | 501,899 |
| 2026-07-14 | 67,100.00 | 67,300.00 | 60,900.00 | 62,600.00 | 62,600.00 | 780,676 |
| 2026-07-13 | 71,800.00 | 73,100.00 | 65,600.00 | 66,500.00 | 66,500.00 | 628,321 |
| 2026-07-10 | 65,500.00 | 73,000.00 | 65,500.00 | 71,700.00 | 71,700.00 | 860,423 |
| 2026-07-09 | 64,500.00 | 69,100.00 | 63,500.00 | 64,700.00 | 64,700.00 | 1,041,508 |
| 2026-07-08 | 69,700.00 | 71,700.00 | 63,500.00 | 64,900.00 | 64,900.00 | 840,410 |
| 2026-07-07 | 73,400.00 | 73,700.00 | 66,500.00 | 70,400.00 | 70,400.00 | 1,109,216 |
| 2026-07-06 | 77,700.00 | 87,900.00 | 77,100.00 | 80,900.00 | 80,900.00 | 1,192,810 |
| 2026-07-03 | 70,200.00 | 75,700.00 | 70,100.00 | 75,500.00 | 75,500.00 | 611,162 |
| 2026-07-02 | 78,000.00 | 78,400.00 | 72,300.00 | 74,100.00 | 74,100.00 | 583,029 |
| 2026-07-01 | 74,300.00 | 78,100.00 | 72,700.00 | 77,000.00 | 77,000.00 | 635,036 |
| 2026-06-30 | 77,600.00 | 78,200.00 | 72,900.00 | 73,000.00 | 73,000.00 | 810,718 |
| 2026-06-29 | 72,000.00 | 77,500.00 | 72,000.00 | 77,500.00 | 77,500.00 | 606,974 |
| 2026-06-26 | 78,000.00 | 79,000.00 | 70,700.00 | 73,600.00 | 73,600.00 | 902,880 |
| 2026-06-25 | 82,200.00 | 84,400.00 | 78,900.00 | 79,000.00 | 79,000.00 | 527,753 |
| 2026-06-24 | 80,600.00 | 83,600.00 | 79,500.00 | 82,600.00 | 82,600.00 | 543,947 |
| 2026-06-23 | 87,700.00 | 91,500.00 | 81,200.00 | 81,900.00 | 81,900.00 | 605,030 |
| 2026-06-22 | 91,200.00 | 92,600.00 | 88,900.00 | 89,500.00 | 89,500.00 | 454,099 |
| 2026-06-19 | 94,400.00 | 94,900.00 | 87,900.00 | 91,100.00 | 91,100.00 | 1,163,314 |
| 2026-06-18 | 104,100.00 | 104,900.00 | 95,700.00 | 96,100.00 | 96,100.00 | 715,219 |
| 2026-06-17 | 107,000.00 | 109,700.00 | 101,200.00 | 105,300.00 | 105,300.00 | 823,123 |
| 2026-06-16 | 102,800.00 | 116,500.00 | 102,300.00 | 106,400.00 | 106,400.00 | 2,027,969 |
| 2026-06-15 | 96,900.00 | 100,100.00 | 94,500.00 | 99,500.00 | 99,500.00 | 617,663 |
| 2026-06-12 | 92,300.00 | 100,400.00 | 91,300.00 | 96,000.00 | 96,000.00 | 1,485,759 |
| 2026-06-11 | 89,400.00 | 90,100.00 | 81,800.00 | 88,600.00 | 88,600.00 | 1,171,467 |
| 2026-06-10 | 90,900.00 | 92,500.00 | 87,400.00 | 91,600.00 | 91,600.00 | 977,257 |
| 2026-06-09 | 86,600.00 | 88,900.00 | 85,000.00 | 86,600.00 | 86,600.00 | 719,905 |
| 2026-06-08 | 85,600.00 | 89,000.00 | 84,900.00 | 86,500.00 | 86,500.00 | 618,086 |
| 2026-06-05 | 95,100.00 | 96,900.00 | 91,000.00 | 94,600.00 | 94,600.00 | 563,301 |
| 2026-06-04 | 96,000.00 | 99,900.00 | 94,100.00 | 96,100.00 | 96,100.00 | 768,124 |
| 2026-06-02 | 99,100.00 | 101,000.00 | 95,300.00 | 97,400.00 | 97,400.00 | 965,720 |
| 2026-06-01 | 103,100.00 | 106,850.00 | 99,700.00 | 102,000.00 | 102,000.00 | 932,135 |
| 2026-05-29 | 107,900.00 | 109,300.00 | 102,500.00 | 105,000.00 | 105,000.00 | 1,170,037 |
| 2026-05-28 | 111,000.00 | 111,200.00 | 102,000.00 | 105,900.00 | 105,900.00 | 718,406 |
| 2026-05-27 | 116,300.00 | 116,500.00 | 109,300.00 | 109,600.00 | 109,600.00 | 649,203 |
| 2026-05-26 | 110,500.00 | 117,000.00 | 108,000.00 | 115,000.00 | 115,000.00 | 940,298 |
| 2026-05-22 | 106,800.00 | 112,600.00 | 105,400.00 | 109,400.00 | 109,400.00 | 606,796 |
| 2026-05-21 | 102,100.00 | 105,600.00 | 102,100.00 | 103,800.00 | 103,800.00 | 538,212 |
| 2026-05-20 | 102,200.00 | 105,300.00 | 99,800.00 | 101,600.00 | 101,600.00 | 691,848 |
| 2026-05-19 | 104,800.00 | 114,000.00 | 103,700.00 | 104,100.00 | 104,100.00 | 1,267,586 |
| 2026-05-18 | 105,800.00 | 106,900.00 | 99,700.00 | 106,100.00 | 106,100.00 | 822,949 |
| 2026-05-15 | 115,000.00 | 115,100.00 | 102,900.00 | 104,300.00 | 104,300.00 | 1,061,441 |
| 2026-05-14 | 108,100.00 | 116,100.00 | 108,000.00 | 116,100.00 | 116,100.00 | 1,284,465 |
| 2026-05-13 | 112,100.00 | 115,000.00 | 108,100.00 | 109,600.00 | 109,600.00 | 702,121 |
| 2026-05-12 | 116,400.00 | 117,000.00 | 108,300.00 | 111,700.00 | 111,700.00 | 1,060,032 |
| 2026-05-11 | 114,200.00 | 119,300.00 | 114,100.00 | 116,100.00 | 116,100.00 | 833,849 |
| 2026-05-08 | 118,200.00 | 118,900.00 | 113,700.00 | 115,900.00 | 115,900.00 | 898,611 |
| 2026-05-07 | 120,600.00 | 120,600.00 | 116,000.00 | 116,700.00 | 116,700.00 | 843,904 |
| 2026-05-06 | 120,000.00 | 126,000.00 | 118,700.00 | 122,200.00 | 122,200.00 | 1,354,605 |
| 2026-05-04 | 118,200.00 | 120,900.00 | 116,700.00 | 119,700.00 | 119,700.00 | 656,885 |
| 2026-04-30 | 118,200.00 | 119,100.00 | 115,700.00 | 117,300.00 | 117,300.00 | 765,071 |
| 2026-04-29 | 120,500.00 | 121,800.00 | 117,700.00 | 118,100.00 | 118,100.00 | 876,887 |
| 2026-04-28 | 126,000.00 | 126,100.00 | 119,500.00 | 119,900.00 | 119,900.00 | 1,257,133 |
| 2026-04-27 | 130,800.00 | 130,900.00 | 125,600.00 | 126,100.00 | 126,100.00 | 998,518 |
| 2026-04-24 | 130,900.00 | 133,300.00 | 130,200.00 | 130,400.00 | 130,400.00 | 680,760 |
| 2026-04-23 | 133,000.00 | 133,000.00 | 128,300.00 | 130,100.00 | 130,100.00 | 807,345 |
| 2026-04-22 | 132,400.00 | 137,700.00 | 131,700.00 | 134,100.00 | 134,100.00 | 1,583,516 |
| 2026-04-21 | 130,900.00 | 133,700.00 | 130,600.00 | 131,400.00 | 131,400.00 | 649,875 |
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.