Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 14,850.00 | 15,200.00 | 14,800.00 | 15,150.00 | 14,290.68 | 299,925 |
| 2022-02-17 | 15,000.00 | 15,200.00 | 14,700.00 | 15,000.00 | 14,149.19 | 460,677 |
| 2022-02-16 | 14,750.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,054.86 | 440,945 |
| 2022-02-15 | 14,650.00 | 14,850.00 | 14,350.00 | 14,450.00 | 13,630.38 | 420,726 |
| 2022-02-14 | 15,000.00 | 15,250.00 | 14,700.00 | 14,700.00 | 13,866.20 | 519,559 |
| 2022-02-11 | 15,250.00 | 15,300.00 | 14,950.00 | 15,000.00 | 14,149.19 | 517,348 |
| 2022-02-10 | 15,450.00 | 15,600.00 | 15,350.00 | 15,350.00 | 14,479.33 | 487,854 |
| 2022-02-09 | 15,350.00 | 15,450.00 | 15,200.00 | 15,350.00 | 14,479.33 | 432,671 |
| 2022-02-08 | 15,600.00 | 15,700.00 | 15,100.00 | 15,200.00 | 14,337.84 | 562,254 |
| 2022-02-07 | 15,200.00 | 15,950.00 | 14,950.00 | 15,450.00 | 14,573.66 | 1,070,059 |
| 2022-02-04 | 15,100.00 | 15,250.00 | 14,900.00 | 15,100.00 | 14,243.51 | 499,735 |
| 2022-02-03 | 15,250.00 | 15,400.00 | 15,050.00 | 15,100.00 | 14,243.51 | 660,204 |
| 2022-01-28 | 14,250.00 | 14,750.00 | 14,000.00 | 14,700.00 | 13,866.20 | 779,796 |
| 2022-01-27 | 15,100.00 | 15,150.00 | 14,250.00 | 14,300.00 | 13,488.89 | 930,860 |
| 2022-01-26 | 15,100.00 | 15,450.00 | 15,050.00 | 15,100.00 | 14,243.51 | 586,798 |
| 2022-01-25 | 15,500.00 | 15,650.00 | 15,100.00 | 15,300.00 | 14,432.17 | 693,102 |
| 2022-01-24 | 16,150.00 | 16,500.00 | 15,400.00 | 15,450.00 | 14,573.66 | 1,143,345 |
| 2022-01-21 | 16,650.00 | 16,800.00 | 16,100.00 | 16,300.00 | 15,375.45 | 931,251 |
| 2022-01-20 | 16,000.00 | 17,050.00 | 15,900.00 | 16,600.00 | 15,658.43 | 1,360,823 |
| 2022-01-19 | 16,100.00 | 16,550.00 | 15,850.00 | 15,950.00 | 15,045.30 | 899,493 |
| 2022-01-18 | 16,850.00 | 17,000.00 | 16,000.00 | 16,200.00 | 15,281.12 | 1,316,137 |
| 2022-01-17 | 18,200.00 | 18,400.00 | 16,650.00 | 16,700.00 | 15,752.76 | 3,756,090 |
| 2022-01-14 | 17,400.00 | 17,600.00 | 17,100.00 | 17,350.00 | 16,365.89 | 960,169 |
| 2022-01-13 | 17,100.00 | 17,750.00 | 16,900.00 | 17,350.00 | 16,365.89 | 1,898,777 |
| 2022-01-12 | 17,000.00 | 17,050.00 | 16,800.00 | 16,950.00 | 15,988.58 | 558,169 |
| 2022-01-11 | 17,150.00 | 17,200.00 | 16,700.00 | 16,800.00 | 15,847.09 | 627,987 |
| 2022-01-10 | 16,950.00 | 17,300.00 | 16,800.00 | 17,050.00 | 16,082.91 | 1,222,380 |
| 2022-01-07 | 16,550.00 | 16,950.00 | 16,450.00 | 16,850.00 | 15,894.25 | 664,260 |
| 2022-01-06 | 16,550.00 | 17,050.00 | 16,150.00 | 16,350.00 | 15,422.61 | 1,130,789 |
| 2022-01-05 | 17,000.00 | 17,250.00 | 16,800.00 | 16,850.00 | 15,894.25 | 1,030,269 |
| 2022-01-04 | 16,850.00 | 17,250.00 | 16,500.00 | 17,050.00 | 16,082.91 | 1,387,754 |
| 2022-01-03 | 16,200.00 | 16,900.00 | 16,100.00 | 16,850.00 | 15,894.25 | 1,488,022 |
| 2021-12-30 | 16,100.00 | 16,300.00 | 15,850.00 | 16,000.00 | 15,092.47 | 547,698 |
| 2021-12-29 | 15,600.00 | 16,350.00 | 15,500.00 | 16,100.00 | 15,186.79 | 1,086,506 |
| 2021-12-28 | 15,900.00 | 15,950.00 | 15,550.00 | 15,650.00 | 14,611.39 | 719,661 |
| 2021-12-27 | 15,600.00 | 16,150.00 | 15,550.00 | 15,900.00 | 14,844.80 | 898,625 |
| 2021-12-24 | 15,600.00 | 15,700.00 | 15,450.00 | 15,550.00 | 14,518.03 | 481,983 |
| 2021-12-23 | 15,550.00 | 15,550.00 | 15,400.00 | 15,500.00 | 14,471.35 | 383,141 |
| 2021-12-22 | 15,450.00 | 15,550.00 | 15,350.00 | 15,500.00 | 14,471.35 | 310,672 |
| 2021-12-21 | 15,450.00 | 15,500.00 | 15,250.00 | 15,350.00 | 14,331.30 | 286,038 |
| 2021-12-20 | 15,650.00 | 15,700.00 | 15,300.00 | 15,350.00 | 14,331.30 | 461,189 |
| 2021-12-17 | 15,200.00 | 15,600.00 | 15,150.00 | 15,550.00 | 14,518.03 | 422,490 |
| 2021-12-16 | 15,450.00 | 15,500.00 | 15,200.00 | 15,300.00 | 14,284.62 | 333,941 |
| 2021-12-15 | 15,450.00 | 15,500.00 | 15,200.00 | 15,300.00 | 14,284.62 | 249,221 |
| 2021-12-14 | 15,450.00 | 15,600.00 | 15,100.00 | 15,600.00 | 14,564.71 | 477,712 |
| 2021-12-13 | 15,800.00 | 15,950.00 | 15,400.00 | 15,450.00 | 14,424.67 | 551,019 |
| 2021-12-10 | 15,650.00 | 16,050.00 | 15,350.00 | 15,750.00 | 14,704.76 | 922,037 |
| 2021-12-09 | 14,800.00 | 15,700.00 | 14,800.00 | 15,600.00 | 14,564.71 | 1,094,109 |
| 2021-12-08 | 15,000.00 | 15,350.00 | 14,700.00 | 14,750.00 | 13,771.12 | 599,053 |
| 2021-12-07 | 14,800.00 | 14,900.00 | 14,600.00 | 14,800.00 | 13,817.80 | 338,531 |
| 2021-12-06 | 14,750.00 | 14,900.00 | 14,300.00 | 14,750.00 | 13,771.12 | 341,290 |
| 2021-12-03 | 14,600.00 | 15,000.00 | 14,400.00 | 14,900.00 | 13,911.17 | 398,590 |
| 2021-12-02 | 14,000.00 | 14,600.00 | 13,950.00 | 14,500.00 | 13,537.71 | 455,995 |
| 2021-12-01 | 14,100.00 | 14,450.00 | 13,850.00 | 14,300.00 | 13,350.99 | 541,130 |
| 2021-11-30 | 14,750.00 | 15,050.00 | 14,000.00 | 14,100.00 | 13,164.26 | 995,681 |
| 2021-11-29 | 14,600.00 | 15,050.00 | 14,600.00 | 14,700.00 | 13,724.44 | 788,839 |
| 2021-11-26 | 15,650.00 | 15,650.00 | 15,050.00 | 15,150.00 | 14,144.58 | 579,157 |
| 2021-11-25 | 15,950.00 | 15,950.00 | 15,500.00 | 15,600.00 | 14,564.71 | 474,149 |
| 2021-11-24 | 15,850.00 | 15,900.00 | 15,600.00 | 15,800.00 | 14,751.44 | 371,630 |
| 2021-11-23 | 16,100.00 | 16,300.00 | 15,700.00 | 15,850.00 | 14,798.12 | 712,585 |
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.