Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 131,200.00 | 131,700.00 | 128,700.00 | 130,500.00 | 130,500.00 | 605,318 |
| 2026-04-17 | 131,800.00 | 132,200.00 | 128,500.00 | 129,500.00 | 129,500.00 | 522,616 |
| 2026-04-16 | 131,500.00 | 132,700.00 | 131,000.00 | 131,800.00 | 131,800.00 | 570,905 |
| 2026-04-15 | 133,000.00 | 134,000.00 | 130,600.00 | 131,500.00 | 131,500.00 | 733,956 |
| 2026-04-14 | 132,200.00 | 134,000.00 | 131,200.00 | 133,100.00 | 133,100.00 | 622,231 |
| 2026-04-13 | 138,200.00 | 138,200.00 | 130,400.00 | 131,900.00 | 131,900.00 | 1,072,186 |
| 2026-04-10 | 135,700.00 | 137,900.00 | 133,300.00 | 133,300.00 | 133,300.00 | 1,020,816 |
| 2026-04-09 | 135,000.00 | 137,100.00 | 129,600.00 | 137,100.00 | 137,100.00 | 1,522,186 |
| 2026-04-08 | 130,500.00 | 133,300.00 | 128,300.00 | 130,600.00 | 130,600.00 | 1,008,429 |
| 2026-04-07 | 127,000.00 | 137,400.00 | 126,500.00 | 131,700.00 | 131,700.00 | 1,893,104 |
| 2026-04-06 | 136,400.00 | 136,400.00 | 127,100.00 | 127,600.00 | 127,600.00 | 1,136,404 |
| 2026-04-03 | 132,600.00 | 138,800.00 | 130,100.00 | 135,400.00 | 135,400.00 | 1,927,511 |
| 2026-04-02 | 130,700.00 | 138,900.00 | 127,000.00 | 129,200.00 | 129,200.00 | 2,808,950 |
| 2026-04-01 | 118,600.00 | 135,400.00 | 117,700.00 | 128,800.00 | 128,800.00 | 2,789,138 |
| 2026-03-31 | 117,000.00 | 119,300.00 | 113,500.00 | 114,100.00 | 114,100.00 | 1,260,315 |
| 2026-03-30 | 116,100.00 | 122,400.00 | 115,400.00 | 120,700.00 | 120,700.00 | 821,244 |
| 2026-03-27 | 123,000.00 | 125,000.00 | 118,100.00 | 124,100.00 | 124,100.00 | 1,112,940 |
| 2026-03-26 | 136,700.00 | 137,200.00 | 129,200.00 | 129,700.00 | 129,700.00 | 872,674 |
| 2026-03-25 | 126,900.00 | 136,600.00 | 125,100.00 | 136,600.00 | 136,100.00 | 1,621,725 |
| 2026-03-24 | 125,600.00 | 128,000.00 | 121,100.00 | 127,300.00 | 126,834.04 | 1,223,824 |
| 2026-03-23 | 134,700.00 | 136,500.00 | 123,500.00 | 124,000.00 | 123,546.12 | 1,276,217 |
| 2026-03-20 | 138,200.00 | 140,500.00 | 136,000.00 | 136,000.00 | 135,502.20 | 1,048,257 |
| 2026-03-19 | 149,000.00 | 149,100.00 | 139,500.00 | 141,000.00 | 140,483.89 | 1,776,465 |
| 2026-03-18 | 139,000.00 | 140,700.00 | 137,100.00 | 139,800.00 | 139,288.29 | 1,109,535 |
| 2026-03-17 | 140,100.00 | 142,500.00 | 135,700.00 | 138,900.00 | 138,391.58 | 1,443,117 |
| 2026-03-16 | 141,100.00 | 146,700.00 | 139,600.00 | 140,000.00 | 139,487.55 | 1,759,243 |
| 2026-03-13 | 148,600.00 | 149,300.00 | 140,900.00 | 144,400.00 | 143,871.45 | 1,667,821 |
| 2026-03-12 | 150,000.00 | 152,300.00 | 143,700.00 | 152,300.00 | 151,742.53 | 2,373,213 |
| 2026-03-11 | 150,500.00 | 154,400.00 | 145,100.00 | 147,700.00 | 147,159.37 | 2,897,308 |
| 2026-03-10 | 151,500.00 | 161,700.00 | 150,600.00 | 156,200.00 | 155,628.26 | 4,123,958 |
| 2026-03-09 | 173,100.00 | 173,500.00 | 158,500.00 | 162,700.00 | 162,104.47 | 4,891,628 |
| 2026-03-06 | 163,600.00 | 171,600.00 | 151,400.00 | 158,900.00 | 158,318.37 | 8,756,536 |
| 2026-03-05 | 126,900.00 | 150,800.00 | 125,700.00 | 150,800.00 | 150,248.02 | 8,178,416 |
| 2026-03-04 | 176,900.00 | 184,000.00 | 112,800.00 | 116,000.00 | 115,575.40 | 13,590,690 |
| 2026-03-03 | 129,800.00 | 147,000.00 | 129,500.00 | 146,700.00 | 146,163.03 | 10,182,760 |
| 2026-02-27 | 121,900.00 | 122,900.00 | 112,100.00 | 113,600.00 | 113,184.19 | 3,066,996 |
| 2026-02-26 | 110,500.00 | 111,300.00 | 108,400.00 | 110,600.00 | 110,195.17 | 1,022,298 |
| 2026-02-25 | 110,300.00 | 112,000.00 | 107,700.00 | 111,400.00 | 110,992.24 | 1,007,068 |
| 2026-02-24 | 110,500.00 | 111,700.00 | 106,500.00 | 110,800.00 | 110,394.44 | 1,204,746 |
| 2026-02-23 | 115,000.00 | 116,200.00 | 109,600.00 | 111,300.00 | 110,892.61 | 1,816,020 |
| 2026-02-20 | 120,300.00 | 121,800.00 | 113,400.00 | 116,500.00 | 116,073.57 | 3,701,380 |
| 2026-02-19 | 105,900.00 | 106,500.00 | 103,700.00 | 106,400.00 | 106,010.54 | 1,018,464 |
| 2026-02-13 | 103,500.00 | 106,250.00 | 101,800.00 | 103,400.00 | 103,021.52 | 1,105,572 |
| 2026-02-12 | 104,300.00 | 105,800.00 | 102,100.00 | 105,800.00 | 105,412.74 | 1,666,838 |
| 2026-02-11 | 100,800.00 | 102,600.00 | 100,300.00 | 101,400.00 | 101,028.84 | 828,968 |
| 2026-02-10 | 105,100.00 | 108,300.00 | 99,700.00 | 101,300.00 | 100,929.21 | 1,815,207 |
| 2026-02-09 | 106,600.00 | 107,100.00 | 101,900.00 | 104,400.00 | 104,017.86 | 1,930,541 |
| 2026-02-06 | 103,300.00 | 106,300.00 | 98,900.00 | 103,000.00 | 102,622.99 | 3,168,488 |
| 2026-02-05 | 118,000.00 | 120,800.00 | 110,000.00 | 111,300.00 | 110,892.61 | 3,507,115 |
| 2026-02-04 | 124,800.00 | 125,000.00 | 118,500.00 | 123,000.00 | 122,549.78 | 4,235,354 |
| 2026-02-03 | 96,900.00 | 120,300.00 | 95,300.00 | 119,500.00 | 119,062.59 | 14,174,950 |
| 2026-02-02 | 92,300.00 | 101,100.00 | 91,100.00 | 92,900.00 | 92,559.96 | 5,591,351 |
| 2026-01-30 | 99,700.00 | 99,800.00 | 92,900.00 | 94,200.00 | 93,855.20 | 3,805,684 |
| 2026-01-29 | 88,100.00 | 94,200.00 | 86,200.00 | 92,800.00 | 92,460.32 | 3,062,697 |
| 2026-01-28 | 88,400.00 | 89,100.00 | 87,000.00 | 89,000.00 | 88,674.23 | 1,266,337 |
| 2026-01-27 | 90,100.00 | 90,200.00 | 85,700.00 | 87,600.00 | 87,279.36 | 1,077,595 |
| 2026-01-26 | 90,800.00 | 90,800.00 | 87,600.00 | 88,800.00 | 88,474.96 | 1,497,315 |
| 2026-01-23 | 90,000.00 | 94,200.00 | 89,400.00 | 90,400.00 | 90,069.11 | 2,533,737 |
| 2026-01-22 | 89,200.00 | 90,300.00 | 87,200.00 | 88,300.00 | 87,976.79 | 1,750,507 |
| 2026-01-21 | 90,200.00 | 90,500.00 | 87,000.00 | 88,800.00 | 88,474.96 | 2,174,761 |
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.