Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 16,300.00 | 16,350.00 | 15,800.00 | 16,100.00 | 15,031.53 | 798,989 |
| 2021-11-19 | 16,100.00 | 16,600.00 | 16,000.00 | 16,250.00 | 15,171.57 | 1,022,193 |
| 2021-11-18 | 16,600.00 | 17,250.00 | 16,000.00 | 16,000.00 | 14,938.17 | 3,364,811 |
| 2021-11-17 | 15,950.00 | 16,100.00 | 15,600.00 | 15,800.00 | 14,751.44 | 981,943 |
| 2021-11-16 | 15,750.00 | 15,900.00 | 15,450.00 | 15,650.00 | 14,611.39 | 466,759 |
| 2021-11-15 | 15,750.00 | 15,850.00 | 15,450.00 | 15,750.00 | 14,704.76 | 444,094 |
| 2021-11-12 | 15,000.00 | 15,700.00 | 15,000.00 | 15,650.00 | 14,611.39 | 764,761 |
| 2021-11-11 | 15,150.00 | 15,200.00 | 14,750.00 | 15,000.00 | 14,004.53 | 1,224,047 |
| 2021-11-10 | 16,150.00 | 16,150.00 | 15,300.00 | 15,350.00 | 14,331.30 | 956,817 |
| 2021-11-09 | 16,000.00 | 16,200.00 | 15,900.00 | 16,100.00 | 15,031.53 | 404,271 |
| 2021-11-08 | 16,000.00 | 16,150.00 | 15,600.00 | 16,000.00 | 14,938.17 | 519,686 |
| 2021-11-05 | 16,150.00 | 16,200.00 | 15,700.00 | 15,950.00 | 14,891.48 | 669,138 |
| 2021-11-04 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 15,031.53 | 482,505 |
| 2021-11-03 | 16,450.00 | 16,500.00 | 16,000.00 | 16,050.00 | 14,984.85 | 561,264 |
| 2021-11-02 | 16,150.00 | 16,550.00 | 16,150.00 | 16,400.00 | 15,311.62 | 501,573 |
| 2021-11-01 | 16,400.00 | 16,550.00 | 16,100.00 | 16,150.00 | 15,078.21 | 597,224 |
| 2021-10-29 | 17,050.00 | 17,050.00 | 16,300.00 | 16,400.00 | 15,311.62 | 1,014,963 |
| 2021-10-28 | 16,150.00 | 17,250.00 | 16,150.00 | 17,100.00 | 15,965.16 | 1,854,887 |
| 2021-10-27 | 16,550.00 | 16,550.00 | 16,200.00 | 16,250.00 | 15,171.57 | 721,357 |
| 2021-10-26 | 16,700.00 | 16,750.00 | 16,450.00 | 16,550.00 | 15,451.66 | 739,140 |
| 2021-10-25 | 16,650.00 | 16,750.00 | 16,450.00 | 16,650.00 | 15,545.03 | 481,096 |
| 2021-10-22 | 16,750.00 | 16,900.00 | 16,500.00 | 16,600.00 | 15,498.35 | 813,672 |
| 2021-10-21 | 17,000.00 | 17,100.00 | 16,750.00 | 16,800.00 | 15,685.07 | 757,984 |
| 2021-10-20 | 17,600.00 | 17,650.00 | 16,800.00 | 16,800.00 | 15,685.07 | 1,314,184 |
| 2021-10-19 | 17,700.00 | 17,800.00 | 17,400.00 | 17,500.00 | 16,338.62 | 575,724 |
| 2021-10-18 | 17,500.00 | 17,650.00 | 17,300.00 | 17,550.00 | 16,385.30 | 581,602 |
| 2021-10-15 | 17,400.00 | 17,650.00 | 17,100.00 | 17,350.00 | 16,198.57 | 774,440 |
| 2021-10-14 | 16,900.00 | 17,450.00 | 16,900.00 | 17,200.00 | 16,058.53 | 929,628 |
← NewerPage 21 of 21 · 1,228 trading days
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.