Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 39,150.00 | 39,700.00 | 38,200.00 | 38,800.00 | 38,657.98 | 1,434,412 |
| 2025-04-23 | 39,600.00 | 41,000.00 | 38,650.00 | 38,800.00 | 38,657.98 | 3,083,528 |
| 2025-04-22 | 37,750.00 | 39,600.00 | 37,750.00 | 39,000.00 | 38,857.25 | 2,634,020 |
| 2025-04-21 | 39,100.00 | 39,250.00 | 37,050.00 | 38,400.00 | 38,259.44 | 2,042,683 |
| 2025-04-18 | 38,800.00 | 39,450.00 | 38,200.00 | 38,650.00 | 38,508.53 | 2,201,993 |
| 2025-04-17 | 39,000.00 | 39,200.00 | 38,100.00 | 38,500.00 | 38,359.08 | 1,621,703 |
| 2025-04-16 | 38,350.00 | 39,550.00 | 37,900.00 | 38,350.00 | 38,209.63 | 2,875,662 |
| 2025-04-15 | 39,050.00 | 39,300.00 | 38,000.00 | 38,850.00 | 38,707.80 | 2,601,481 |
| 2025-04-14 | 36,850.00 | 38,900.00 | 36,000.00 | 38,550.00 | 38,408.89 | 4,372,473 |
| 2025-04-11 | 34,000.00 | 35,850.00 | 33,600.00 | 35,700.00 | 35,569.33 | 2,587,482 |
| 2025-04-10 | 33,650.00 | 34,400.00 | 33,000.00 | 34,050.00 | 33,925.37 | 2,307,725 |
| 2025-04-09 | 33,300.00 | 33,350.00 | 30,950.00 | 31,350.00 | 31,235.25 | 2,256,408 |
| 2025-04-08 | 31,550.00 | 32,600.00 | 31,350.00 | 32,300.00 | 32,181.77 | 2,408,812 |
| 2025-04-07 | 32,100.00 | 32,300.00 | 30,100.00 | 30,150.00 | 30,039.64 | 2,206,028 |
| 2025-04-04 | 34,250.00 | 35,425.00 | 32,100.00 | 33,350.00 | 33,227.93 | 3,362,741 |
| 2025-04-03 | 32,550.00 | 34,300.00 | 32,500.00 | 33,800.00 | 33,676.28 | 1,842,313 |
| 2025-04-02 | 34,750.00 | 34,750.00 | 33,250.00 | 33,400.00 | 33,277.75 | 2,209,372 |
| 2025-04-01 | 33,500.00 | 34,600.00 | 33,350.00 | 33,900.00 | 33,775.92 | 3,754,294 |
| 2025-03-31 | 31,050.00 | 32,500.00 | 31,050.00 | 32,100.00 | 31,982.50 | 2,240,152 |
| 2025-03-28 | 33,300.00 | 33,650.00 | 31,700.00 | 31,950.00 | 31,833.05 | 1,798,296 |
| 2025-03-27 | 34,500.00 | 34,900.00 | 32,550.00 | 32,850.00 | 32,729.76 | 2,046,878 |
| 2025-03-26 | 34,450.00 | 35,250.00 | 33,500.00 | 34,250.00 | 34,124.63 | 2,771,452 |
| 2025-03-25 | 37,150.00 | 37,450.00 | 34,000.00 | 34,200.00 | 34,074.82 | 3,460,897 |
| 2025-03-24 | 37,050.00 | 38,050.00 | 36,700.00 | 36,850.00 | 36,715.12 | 3,067,951 |
| 2025-03-21 | 35,900.00 | 37,450.00 | 35,050.00 | 36,400.00 | 36,266.76 | 9,912,453 |
| 2025-03-20 | 41,850.00 | 41,900.00 | 38,500.00 | 38,800.00 | 38,657.98 | 9,205,377 |
| 2025-03-19 | 42,150.00 | 43,400.00 | 40,950.00 | 42,250.00 | 42,095.35 | 11,972,260 |
| 2025-03-18 | 39,400.00 | 42,550.00 | 39,350.00 | 41,300.00 | 41,148.83 | 20,100,760 |
| 2025-03-17 | 35,250.00 | 40,300.00 | 35,200.00 | 38,850.00 | 38,707.80 | 18,542,820 |
| 2025-03-14 | 35,250.00 | 36,100.00 | 34,875.00 | 35,050.00 | 34,921.71 | 2,942,661 |
| 2025-03-13 | 35,650.00 | 37,100.00 | 34,850.00 | 35,050.00 | 34,921.71 | 6,581,845 |
| 2025-03-12 | 37,800.00 | 38,650.00 | 34,750.00 | 35,250.00 | 35,120.97 | 9,334,894 |
| 2025-03-11 | 38,600.00 | 39,500.00 | 37,400.00 | 38,000.00 | 37,860.91 | 8,404,554 |
| 2025-03-10 | 38,250.00 | 40,850.00 | 35,950.00 | 39,650.00 | 39,504.87 | 18,412,650 |
| 2025-03-07 | 34,250.00 | 38,650.00 | 34,100.00 | 37,600.00 | 37,462.37 | 28,829,840 |
| 2025-03-06 | 34,600.00 | 34,750.00 | 33,400.00 | 34,150.00 | 34,025.00 | 3,605,097 |
| 2025-03-05 | 33,750.00 | 34,000.00 | 32,050.00 | 33,850.00 | 33,726.10 | 5,131,555 |
| 2025-03-04 | 31,550.00 | 33,900.00 | 31,550.00 | 33,200.00 | 33,078.48 | 8,107,951 |
| 2025-02-28 | 31,300.00 | 32,300.00 | 30,350.00 | 30,550.00 | 30,438.18 | 2,975,449 |
| 2025-02-27 | 31,700.00 | 32,300.00 | 31,050.00 | 31,450.00 | 31,334.88 | 2,252,052 |
| 2025-02-26 | 33,150.00 | 33,400.00 | 31,550.00 | 31,650.00 | 31,534.15 | 2,652,087 |
| 2025-02-25 | 31,500.00 | 33,450.00 | 31,400.00 | 33,100.00 | 32,978.84 | 3,493,148 |
| 2025-02-24 | 33,300.00 | 34,300.00 | 32,000.00 | 32,150.00 | 32,032.32 | 3,312,156 |
| 2025-02-21 | 32,300.00 | 35,000.00 | 32,250.00 | 33,500.00 | 33,377.38 | 7,133,132 |
| 2025-02-20 | 34,300.00 | 34,450.00 | 32,500.00 | 32,950.00 | 32,829.39 | 6,257,892 |
| 2025-02-19 | 36,000.00 | 36,050.00 | 34,200.00 | 34,350.00 | 34,224.27 | 5,874,224 |
| 2025-02-18 | 35,350.00 | 36,800.00 | 34,950.00 | 35,700.00 | 35,569.33 | 9,800,824 |
| 2025-02-17 | 33,750.00 | 36,050.00 | 33,500.00 | 34,350.00 | 34,224.27 | 10,532,340 |
| 2025-02-14 | 35,100.00 | 35,600.00 | 33,050.00 | 34,250.00 | 34,124.63 | 11,547,560 |
| 2025-02-13 | 33,100.00 | 37,500.00 | 32,450.00 | 34,900.00 | 34,772.25 | 34,186,820 |
| 2025-02-12 | 25,700.00 | 32,850.00 | 25,650.00 | 32,800.00 | 32,679.94 | 47,177,129 |
| 2025-02-11 | 25,600.00 | 26,150.00 | 25,100.00 | 25,300.00 | 25,207.39 | 4,372,629 |
| 2025-02-10 | 25,650.00 | 26,150.00 | 24,550.00 | 24,800.00 | 24,709.22 | 3,748,000 |
| 2025-02-07 | 26,200.00 | 28,700.00 | 25,100.00 | 25,300.00 | 25,207.39 | 15,482,070 |
| 2025-02-06 | 25,750.00 | 26,100.00 | 24,800.00 | 25,800.00 | 25,705.56 | 3,644,463 |
| 2025-02-05 | 26,300.00 | 26,450.00 | 25,350.00 | 25,850.00 | 25,755.38 | 1,816,479 |
| 2025-02-04 | 24,500.00 | 26,000.00 | 24,450.00 | 25,950.00 | 25,855.01 | 2,610,201 |
| 2025-02-03 | 24,850.00 | 24,850.00 | 23,700.00 | 24,150.00 | 24,061.60 | 2,472,900 |
| 2025-01-31 | 26,300.00 | 26,300.00 | 25,100.00 | 25,200.00 | 25,107.76 | 2,282,992 |
| 2025-01-24 | 25,550.00 | 26,450.00 | 25,400.00 | 26,200.00 | 26,104.10 | 2,638,329 |
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.