Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 55,700.00 | 57,200.00 | 54,450.00 | 55,800.00 | 55,595.75 | 1,357,360 |
| 2025-10-22 | 54,600.00 | 55,800.00 | 52,900.00 | 55,100.00 | 54,898.32 | 1,107,833 |
| 2025-10-21 | 54,200.00 | 54,400.00 | 53,200.00 | 53,700.00 | 53,503.44 | 725,573 |
| 2025-10-20 | 52,000.00 | 53,200.00 | 51,900.00 | 52,700.00 | 52,507.10 | 746,331 |
| 2025-10-17 | 52,600.00 | 53,200.00 | 51,100.00 | 51,300.00 | 51,112.23 | 1,043,812 |
| 2025-10-16 | 53,900.00 | 54,200.00 | 52,500.00 | 52,700.00 | 52,507.10 | 908,469 |
| 2025-10-15 | 52,500.00 | 53,700.00 | 52,000.00 | 53,400.00 | 53,204.54 | 930,413 |
| 2025-10-14 | 55,600.00 | 55,700.00 | 51,000.00 | 51,500.00 | 51,311.49 | 2,107,767 |
| 2025-10-13 | 56,800.00 | 57,900.00 | 55,100.00 | 55,400.00 | 55,197.22 | 1,355,668 |
| 2025-10-10 | 59,300.00 | 59,500.00 | 56,700.00 | 57,900.00 | 57,688.07 | 1,331,504 |
| 2025-10-02 | 60,700.00 | 61,000.00 | 58,600.00 | 59,800.00 | 59,581.11 | 1,171,845 |
| 2025-10-01 | 59,900.00 | 62,400.00 | 59,100.00 | 60,700.00 | 60,477.82 | 1,541,383 |
| 2025-09-30 | 59,200.00 | 60,500.00 | 58,500.00 | 59,500.00 | 59,282.21 | 917,874 |
| 2025-09-29 | 57,900.00 | 59,600.00 | 57,700.00 | 59,300.00 | 59,082.94 | 798,758 |
| 2025-09-26 | 59,700.00 | 60,100.00 | 57,600.00 | 57,900.00 | 57,688.07 | 873,375 |
| 2025-09-25 | 60,600.00 | 61,800.00 | 59,200.00 | 59,500.00 | 59,282.21 | 1,216,439 |
| 2025-09-24 | 58,800.00 | 61,900.00 | 58,600.00 | 60,400.00 | 60,178.92 | 2,458,010 |
| 2025-09-23 | 57,600.00 | 59,700.00 | 56,700.00 | 58,600.00 | 58,385.51 | 957,954 |
| 2025-09-22 | 60,400.00 | 60,500.00 | 57,000.00 | 57,500.00 | 57,289.53 | 1,242,277 |
| 2025-09-19 | 58,900.00 | 59,900.00 | 58,000.00 | 59,600.00 | 59,381.84 | 2,745,780 |
| 2025-09-18 | 58,700.00 | 61,100.00 | 58,000.00 | 59,100.00 | 58,883.68 | 2,133,285 |
| 2025-09-17 | 58,800.00 | 59,500.00 | 57,400.00 | 57,600.00 | 57,389.17 | 1,325,331 |
| 2025-09-16 | 56,100.00 | 60,400.00 | 55,700.00 | 59,600.00 | 59,381.84 | 3,234,495 |
| 2025-09-15 | 55,400.00 | 58,500.00 | 55,300.00 | 55,800.00 | 55,595.75 | 2,123,487 |
| 2025-09-12 | 54,500.00 | 55,100.00 | 53,700.00 | 54,800.00 | 54,599.41 | 842,810 |
| 2025-09-11 | 53,900.00 | 54,600.00 | 53,300.00 | 54,600.00 | 54,400.15 | 1,124,752 |
| 2025-09-10 | 51,900.00 | 53,700.00 | 51,900.00 | 53,600.00 | 53,403.81 | 888,960 |
| 2025-09-09 | 52,200.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,510.76 | 521,760 |
| 2025-09-08 | 52,000.00 | 52,400.00 | 51,200.00 | 51,900.00 | 51,710.03 | 548,561 |
| 2025-09-05 | 53,000.00 | 53,200.00 | 51,900.00 | 52,400.00 | 52,208.20 | 510,761 |
| 2025-09-04 | 53,200.00 | 53,800.00 | 52,300.00 | 53,300.00 | 53,104.90 | 581,838 |
| 2025-09-03 | 55,700.00 | 55,900.00 | 53,000.00 | 53,100.00 | 52,905.64 | 1,436,453 |
| 2025-09-02 | 51,800.00 | 55,900.00 | 51,700.00 | 54,400.00 | 54,200.88 | 2,687,373 |
| 2025-09-01 | 51,700.00 | 52,500.00 | 50,900.00 | 51,100.00 | 50,912.96 | 608,766 |
| 2025-08-29 | 51,900.00 | 52,100.00 | 50,900.00 | 50,900.00 | 50,713.69 | 507,914 |
| 2025-08-28 | 51,000.00 | 52,200.00 | 50,300.00 | 51,400.00 | 51,211.86 | 707,720 |
| 2025-08-27 | 52,400.00 | 52,700.00 | 50,000.00 | 50,800.00 | 50,614.06 | 1,187,705 |
| 2025-08-26 | 53,800.00 | 53,900.00 | 50,800.00 | 51,700.00 | 51,510.76 | 1,407,027 |
| 2025-08-25 | 55,100.00 | 55,100.00 | 52,100.00 | 53,200.00 | 53,005.27 | 887,127 |
| 2025-08-22 | 51,500.00 | 54,100.00 | 51,400.00 | 53,300.00 | 53,104.90 | 1,134,626 |
| 2025-08-21 | 50,000.00 | 51,400.00 | 49,500.00 | 51,100.00 | 50,912.96 | 953,732 |
| 2025-08-20 | 48,250.00 | 49,600.00 | 47,550.00 | 49,250.00 | 49,069.73 | 1,076,766 |
| 2025-08-19 | 53,100.00 | 53,500.00 | 50,000.00 | 50,200.00 | 50,016.25 | 1,017,217 |
| 2025-08-18 | 53,700.00 | 53,800.00 | 52,600.00 | 53,300.00 | 53,104.90 | 639,061 |
| 2025-08-14 | 51,700.00 | 54,500.00 | 51,600.00 | 54,500.00 | 54,300.51 | 1,045,090 |
| 2025-08-13 | 52,100.00 | 52,600.00 | 49,950.00 | 51,900.00 | 51,710.03 | 1,040,917 |
| 2025-08-12 | 52,800.00 | 53,100.00 | 51,500.00 | 51,700.00 | 51,510.76 | 799,472 |
| 2025-08-11 | 51,200.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,510.76 | 987,533 |
| 2025-08-08 | 55,500.00 | 55,800.00 | 52,700.00 | 52,800.00 | 52,606.74 | 2,048,494 |
| 2025-08-07 | 57,000.00 | 58,200.00 | 56,500.00 | 56,700.00 | 56,492.46 | 768,069 |
| 2025-08-06 | 57,300.00 | 57,500.00 | 56,100.00 | 56,800.00 | 56,592.09 | 758,396 |
| 2025-08-05 | 57,700.00 | 58,400.00 | 57,200.00 | 58,000.00 | 57,787.70 | 1,167,029 |
| 2025-08-04 | 57,900.00 | 59,000.00 | 55,200.00 | 57,700.00 | 57,488.80 | 1,630,427 |
| 2025-08-01 | 61,400.00 | 61,500.00 | 56,900.00 | 59,900.00 | 59,680.75 | 3,863,528 |
| 2025-07-31 | 56,300.00 | 62,000.00 | 56,000.00 | 59,400.00 | 59,182.58 | 6,806,848 |
| 2025-07-30 | 56,500.00 | 56,900.00 | 55,000.00 | 55,400.00 | 55,197.22 | 1,395,424 |
| 2025-07-29 | 59,100.00 | 59,400.00 | 54,500.00 | 56,500.00 | 56,293.19 | 3,396,530 |
| 2025-07-28 | 58,000.00 | 60,200.00 | 56,000.00 | 57,800.00 | 57,588.43 | 2,185,079 |
| 2025-07-25 | 56,200.00 | 58,200.00 | 55,400.00 | 57,100.00 | 56,891.00 | 1,843,931 |
| 2025-07-24 | 55,000.00 | 56,200.00 | 54,800.00 | 55,300.00 | 55,097.58 | 868,037 |
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.