Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 56,200.00 | 56,300.00 | 54,100.00 | 54,900.00 | 54,699.05 | 665,150 |
| 2025-07-22 | 56,200.00 | 58,000.00 | 55,000.00 | 55,700.00 | 55,496.12 | 1,392,151 |
| 2025-07-21 | 56,200.00 | 57,600.00 | 55,500.00 | 56,600.00 | 56,392.83 | 827,328 |
| 2025-07-18 | 56,300.00 | 56,300.00 | 54,900.00 | 55,700.00 | 55,496.12 | 702,906 |
| 2025-07-17 | 55,500.00 | 56,500.00 | 54,100.00 | 55,400.00 | 55,197.22 | 1,078,876 |
| 2025-07-16 | 55,100.00 | 56,200.00 | 54,300.00 | 55,200.00 | 54,997.95 | 728,758 |
| 2025-07-15 | 53,000.00 | 55,700.00 | 53,000.00 | 55,000.00 | 54,798.68 | 1,022,039 |
| 2025-07-14 | 54,300.00 | 55,100.00 | 52,500.00 | 53,500.00 | 53,304.17 | 825,815 |
| 2025-07-11 | 56,000.00 | 56,100.00 | 54,000.00 | 54,200.00 | 54,001.61 | 874,792 |
| 2025-07-10 | 56,000.00 | 57,700.00 | 54,500.00 | 56,200.00 | 55,994.29 | 1,556,338 |
| 2025-07-09 | 57,100.00 | 57,300.00 | 55,300.00 | 55,600.00 | 55,396.49 | 2,140,097 |
| 2025-07-08 | 52,800.00 | 53,300.00 | 51,500.00 | 53,000.00 | 52,806.00 | 1,099,799 |
| 2025-07-07 | 50,300.00 | 52,400.00 | 50,300.00 | 51,900.00 | 51,710.03 | 1,015,351 |
| 2025-07-04 | 54,200.00 | 55,500.00 | 51,700.00 | 51,900.00 | 51,710.03 | 1,386,037 |
| 2025-07-03 | 56,700.00 | 56,800.00 | 54,200.00 | 54,700.00 | 54,499.78 | 1,217,587 |
| 2025-07-02 | 59,200.00 | 59,200.00 | 55,000.00 | 55,800.00 | 55,595.75 | 1,317,132 |
| 2025-07-01 | 59,200.00 | 61,000.00 | 58,000.00 | 58,300.00 | 58,086.60 | 1,329,214 |
| 2025-06-30 | 59,300.00 | 59,800.00 | 57,900.00 | 58,000.00 | 57,787.70 | 953,770 |
| 2025-06-27 | 60,200.00 | 60,900.00 | 58,100.00 | 59,300.00 | 59,082.94 | 1,599,649 |
| 2025-06-26 | 61,500.00 | 62,400.00 | 57,200.00 | 58,700.00 | 58,485.14 | 2,122,043 |
| 2025-06-25 | 63,000.00 | 63,500.00 | 58,600.00 | 58,900.00 | 58,684.41 | 2,416,203 |
| 2025-06-24 | 63,500.00 | 65,300.00 | 62,600.00 | 63,100.00 | 62,869.03 | 2,034,856 |
| 2025-06-23 | 69,100.00 | 69,200.00 | 65,500.00 | 66,200.00 | 65,957.69 | 2,179,492 |
| 2025-06-20 | 67,000.00 | 67,500.00 | 64,600.00 | 65,500.00 | 65,260.25 | 2,584,433 |
| 2025-06-19 | 67,700.00 | 69,300.00 | 66,000.00 | 68,600.00 | 68,348.90 | 2,542,494 |
| 2025-06-18 | 69,600.00 | 70,200.00 | 66,800.00 | 68,300.00 | 68,050.00 | 3,608,775 |
| 2025-06-17 | 63,400.00 | 67,800.00 | 62,200.00 | 66,200.00 | 65,957.69 | 5,372,164 |
| 2025-06-16 | 58,100.00 | 65,000.00 | 57,100.00 | 64,200.00 | 63,965.01 | 9,410,780 |
| 2025-06-13 | 53,400.00 | 54,800.00 | 52,100.00 | 54,400.00 | 54,200.88 | 4,903,978 |
| 2025-06-12 | 52,000.00 | 54,000.00 | 51,900.00 | 53,000.00 | 52,806.00 | 3,495,656 |
| 2025-06-11 | 53,000.00 | 53,100.00 | 50,200.00 | 52,400.00 | 52,208.20 | 4,542,074 |
| 2025-06-10 | 43,750.00 | 52,000.00 | 43,550.00 | 51,400.00 | 51,211.86 | 12,232,640 |
| 2025-06-09 | 44,350.00 | 44,350.00 | 41,550.00 | 42,800.00 | 42,643.34 | 2,457,045 |
| 2025-06-05 | 43,650.00 | 44,800.00 | 43,400.00 | 44,000.00 | 43,838.95 | 1,750,121 |
| 2025-06-04 | 43,850.00 | 44,200.00 | 43,200.00 | 43,900.00 | 43,739.31 | 1,800,507 |
| 2025-06-02 | 45,500.00 | 45,750.00 | 43,050.00 | 43,350.00 | 43,191.33 | 2,558,857 |
| 2025-05-30 | 45,450.00 | 46,700.00 | 44,650.00 | 45,400.00 | 45,233.82 | 9,085,152 |
| 2025-05-29 | 45,900.00 | 46,100.00 | 44,950.00 | 45,400.00 | 45,233.82 | 1,715,474 |
| 2025-05-28 | 46,400.00 | 48,850.00 | 44,800.00 | 45,700.00 | 45,532.72 | 4,895,814 |
| 2025-05-27 | 46,450.00 | 46,900.00 | 45,400.00 | 46,100.00 | 45,931.26 | 1,711,515 |
| 2025-05-26 | 44,550.00 | 46,650.00 | 44,550.00 | 45,850.00 | 45,682.17 | 1,672,012 |
| 2025-05-23 | 45,250.00 | 45,850.00 | 43,900.00 | 45,250.00 | 45,084.37 | 1,504,470 |
| 2025-05-22 | 46,250.00 | 46,250.00 | 44,450.00 | 44,550.00 | 44,386.93 | 1,792,122 |
| 2025-05-21 | 45,400.00 | 47,400.00 | 45,300.00 | 46,500.00 | 46,329.80 | 2,664,032 |
| 2025-05-20 | 46,050.00 | 46,150.00 | 44,600.00 | 44,800.00 | 44,636.02 | 1,550,131 |
| 2025-05-19 | 46,550.00 | 48,200.00 | 44,850.00 | 45,300.00 | 45,134.19 | 2,592,855 |
| 2025-05-16 | 45,600.00 | 48,000.00 | 45,600.00 | 47,350.00 | 47,176.68 | 4,884,189 |
| 2025-05-15 | 43,600.00 | 45,600.00 | 42,700.00 | 44,900.00 | 44,735.65 | 2,556,034 |
| 2025-05-14 | 43,500.00 | 44,500.00 | 43,000.00 | 43,100.00 | 42,942.24 | 1,950,147 |
| 2025-05-13 | 41,450.00 | 43,950.00 | 40,850.00 | 43,200.00 | 43,041.87 | 2,917,294 |
| 2025-05-12 | 46,700.00 | 46,750.00 | 42,650.00 | 42,950.00 | 42,792.79 | 3,926,050 |
| 2025-05-09 | 45,600.00 | 47,450.00 | 45,250.00 | 46,850.00 | 46,678.51 | 3,058,209 |
| 2025-05-08 | 45,900.00 | 46,100.00 | 44,650.00 | 45,250.00 | 45,084.37 | 3,590,955 |
| 2025-05-07 | 42,500.00 | 44,900.00 | 41,850.00 | 44,650.00 | 44,486.57 | 5,005,866 |
| 2025-05-02 | 38,750.00 | 42,350.00 | 38,700.00 | 41,700.00 | 41,547.36 | 5,031,661 |
| 2025-04-30 | 39,900.00 | 40,000.00 | 37,800.00 | 39,000.00 | 38,857.25 | 2,981,266 |
| 2025-04-29 | 40,950.00 | 41,000.00 | 38,250.00 | 39,300.00 | 39,156.15 | 4,132,275 |
| 2025-04-28 | 41,300.00 | 43,550.00 | 40,400.00 | 42,300.00 | 42,145.17 | 7,353,094 |
| 2025-04-25 | 39,300.00 | 40,800.00 | 39,100.00 | 40,100.00 | 39,953.22 | 2,845,964 |
| 2025-04-24 | 39,150.00 | 39,700.00 | 38,200.00 | 38,800.00 | 38,657.98 | 1,434,412 |
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.