Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 89,500.00 | 95,300.00 | 89,500.00 | 90,500.00 | 90,168.74 | 3,518,034 |
| 2026-01-19 | 93,800.00 | 94,300.00 | 90,800.00 | 90,800.00 | 90,467.64 | 2,221,542 |
| 2026-01-16 | 95,200.00 | 96,300.00 | 89,400.00 | 90,900.00 | 90,567.28 | 3,694,449 |
| 2026-01-15 | 94,900.00 | 99,300.00 | 92,300.00 | 96,500.00 | 96,146.78 | 6,896,728 |
| 2026-01-14 | 86,500.00 | 92,200.00 | 85,500.00 | 88,200.00 | 87,877.16 | 5,644,565 |
| 2026-01-13 | 77,400.00 | 91,100.00 | 75,300.00 | 88,700.00 | 88,375.33 | 14,393,640 |
| 2026-01-12 | 78,300.00 | 79,700.00 | 74,900.00 | 77,700.00 | 77,415.59 | 6,799,053 |
| 2026-01-09 | 62,300.00 | 77,300.00 | 61,700.00 | 76,900.00 | 76,618.52 | 21,538,869 |
| 2026-01-08 | 59,200.00 | 61,500.00 | 58,900.00 | 60,300.00 | 60,079.28 | 2,319,754 |
| 2026-01-07 | 59,700.00 | 60,300.00 | 57,700.00 | 58,500.00 | 58,285.87 | 1,302,865 |
| 2026-01-06 | 57,600.00 | 60,400.00 | 57,000.00 | 60,300.00 | 60,079.28 | 1,982,941 |
| 2026-01-05 | 56,100.00 | 58,000.00 | 55,800.00 | 58,000.00 | 57,787.70 | 1,239,616 |
| 2026-01-02 | 55,100.00 | 56,100.00 | 54,400.00 | 55,300.00 | 55,097.58 | 689,585 |
| 2025-12-30 | 55,200.00 | 55,800.00 | 54,200.00 | 54,400.00 | 54,200.88 | 782,435 |
| 2025-12-29 | 54,700.00 | 56,000.00 | 54,600.00 | 55,400.00 | 55,197.22 | 1,340,569 |
| 2025-12-26 | 57,300.00 | 57,300.00 | 54,700.00 | 54,700.00 | 54,499.78 | 1,536,595 |
| 2025-12-24 | 59,700.00 | 60,900.00 | 56,000.00 | 56,300.00 | 56,093.92 | 3,159,557 |
| 2025-12-23 | 58,300.00 | 62,200.00 | 58,300.00 | 58,800.00 | 58,584.77 | 7,002,880 |
| 2025-12-22 | 55,300.00 | 57,600.00 | 54,000.00 | 56,800.00 | 56,592.09 | 4,190,615 |
| 2025-12-19 | 49,500.00 | 55,800.00 | 48,900.00 | 54,300.00 | 54,101.24 | 5,415,165 |
| 2025-12-18 | 48,850.00 | 50,600.00 | 48,650.00 | 48,950.00 | 48,770.83 | 1,262,733 |
| 2025-12-17 | 50,800.00 | 50,800.00 | 49,350.00 | 49,750.00 | 49,567.90 | 1,208,899 |
| 2025-12-16 | 52,600.00 | 52,700.00 | 50,000.00 | 50,300.00 | 50,115.89 | 1,898,651 |
| 2025-12-15 | 52,800.00 | 58,400.00 | 52,000.00 | 52,700.00 | 52,507.10 | 6,654,388 |
| 2025-12-12 | 48,300.00 | 54,600.00 | 47,950.00 | 53,100.00 | 52,905.64 | 7,435,911 |
| 2025-12-11 | 47,850.00 | 48,200.00 | 46,850.00 | 48,050.00 | 47,874.12 | 921,562 |
| 2025-12-10 | 48,400.00 | 49,100.00 | 47,400.00 | 47,500.00 | 47,326.13 | 792,154 |
| 2025-12-09 | 48,300.00 | 48,900.00 | 47,650.00 | 48,350.00 | 48,173.02 | 667,991 |
| 2025-12-08 | 47,800.00 | 48,400.00 | 47,000.00 | 48,350.00 | 48,173.02 | 1,012,553 |
| 2025-12-05 | 46,150.00 | 47,250.00 | 45,950.00 | 47,200.00 | 47,027.23 | 696,691 |
| 2025-12-04 | 46,900.00 | 47,200.00 | 45,700.00 | 46,150.00 | 45,981.08 | 629,736 |
| 2025-12-03 | 45,950.00 | 47,200.00 | 45,950.00 | 46,800.00 | 46,628.70 | 847,787 |
| 2025-12-02 | 45,400.00 | 45,850.00 | 44,750.00 | 45,550.00 | 45,383.27 | 678,895 |
| 2025-12-01 | 46,200.00 | 46,600.00 | 45,200.00 | 45,350.00 | 45,184.00 | 807,711 |
| 2025-11-28 | 46,350.00 | 47,200.00 | 46,000.00 | 46,200.00 | 46,030.89 | 716,188 |
| 2025-11-27 | 47,150.00 | 47,600.00 | 46,350.00 | 46,350.00 | 46,180.34 | 808,740 |
| 2025-11-26 | 46,250.00 | 47,300.00 | 45,550.00 | 46,650.00 | 46,479.25 | 1,043,070 |
| 2025-11-25 | 47,500.00 | 48,300.00 | 45,850.00 | 46,200.00 | 46,030.89 | 1,339,295 |
| 2025-11-24 | 48,500.00 | 49,250.00 | 45,200.00 | 47,400.00 | 47,226.50 | 2,207,707 |
| 2025-11-21 | 49,450.00 | 49,800.00 | 48,200.00 | 48,600.00 | 48,422.11 | 806,246 |
| 2025-11-20 | 50,200.00 | 51,100.00 | 50,000.00 | 50,500.00 | 50,315.15 | 885,432 |
| 2025-11-19 | 51,000.00 | 51,500.00 | 48,100.00 | 50,200.00 | 50,016.25 | 1,170,479 |
| 2025-11-18 | 53,400.00 | 53,800.00 | 50,300.00 | 50,400.00 | 50,215.52 | 1,282,170 |
| 2025-11-17 | 53,500.00 | 54,100.00 | 52,200.00 | 53,400.00 | 53,204.54 | 667,862 |
| 2025-11-14 | 53,300.00 | 54,500.00 | 52,400.00 | 53,100.00 | 52,905.64 | 1,116,481 |
| 2025-11-13 | 53,800.00 | 54,300.00 | 52,800.00 | 54,300.00 | 54,101.24 | 1,162,769 |
| 2025-11-12 | 53,000.00 | 54,500.00 | 52,900.00 | 53,800.00 | 53,603.07 | 866,288 |
| 2025-11-11 | 53,100.00 | 54,600.00 | 52,700.00 | 52,900.00 | 52,706.37 | 1,081,915 |
| 2025-11-10 | 52,500.00 | 53,500.00 | 51,800.00 | 53,100.00 | 52,905.64 | 976,828 |
| 2025-11-07 | 51,300.00 | 54,400.00 | 50,900.00 | 52,500.00 | 52,307.83 | 2,010,990 |
| 2025-11-06 | 55,500.00 | 56,400.00 | 52,500.00 | 52,700.00 | 52,507.10 | 1,983,666 |
| 2025-11-05 | 58,400.00 | 58,400.00 | 52,700.00 | 54,500.00 | 54,300.51 | 3,423,438 |
| 2025-11-04 | 59,300.00 | 60,200.00 | 58,500.00 | 59,300.00 | 59,082.94 | 1,231,977 |
| 2025-11-03 | 61,500.00 | 61,700.00 | 58,500.00 | 59,400.00 | 59,182.58 | 1,822,226 |
| 2025-10-31 | 61,700.00 | 62,800.00 | 58,700.00 | 59,900.00 | 59,680.75 | 3,364,763 |
| 2025-10-30 | 60,200.00 | 65,900.00 | 59,600.00 | 63,000.00 | 62,769.40 | 10,259,290 |
| 2025-10-29 | 56,000.00 | 56,600.00 | 54,300.00 | 55,000.00 | 54,798.68 | 790,084 |
| 2025-10-28 | 57,200.00 | 57,300.00 | 55,300.00 | 55,800.00 | 55,595.75 | 790,654 |
| 2025-10-27 | 55,000.00 | 57,600.00 | 54,800.00 | 56,300.00 | 56,093.92 | 1,442,248 |
| 2025-10-24 | 56,100.00 | 56,100.00 | 53,900.00 | 55,000.00 | 54,798.68 | 878,771 |
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.