Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26,100.00 | 26,500.00 | 25,200.00 | 25,450.00 | 25,356.84 | 2,236,219 |
| 2025-01-22 | 26,350.00 | 26,650.00 | 25,700.00 | 25,700.00 | 25,605.93 | 3,268,132 |
| 2025-01-21 | 24,850.00 | 26,550.00 | 24,850.00 | 26,050.00 | 25,954.65 | 8,402,845 |
| 2025-01-20 | 25,600.00 | 25,600.00 | 24,400.00 | 24,450.00 | 24,360.51 | 2,388,543 |
| 2025-01-17 | 24,750.00 | 25,350.00 | 24,300.00 | 25,300.00 | 25,207.39 | 2,105,381 |
| 2025-01-16 | 25,300.00 | 25,350.00 | 24,400.00 | 24,850.00 | 24,759.04 | 2,575,624 |
| 2025-01-15 | 25,200.00 | 25,700.00 | 24,700.00 | 25,050.00 | 24,958.31 | 3,929,696 |
| 2025-01-14 | 24,000.00 | 25,550.00 | 23,750.00 | 24,900.00 | 24,808.86 | 6,480,893 |
| 2025-01-13 | 23,300.00 | 24,000.00 | 23,200.00 | 23,750.00 | 23,663.07 | 1,872,896 |
| 2025-01-10 | 24,550.00 | 24,600.00 | 23,450.00 | 23,450.00 | 23,364.17 | 2,476,134 |
| 2025-01-09 | 24,700.00 | 24,700.00 | 23,350.00 | 24,500.00 | 24,410.32 | 3,435,707 |
| 2025-01-08 | 25,050.00 | 25,100.00 | 24,150.00 | 24,850.00 | 24,759.04 | 3,375,836 |
| 2025-01-07 | 23,950.00 | 25,350.00 | 23,900.00 | 24,700.00 | 24,609.59 | 5,338,775 |
| 2025-01-06 | 23,850.00 | 23,850.00 | 23,350.00 | 23,550.00 | 23,463.80 | 1,659,818 |
| 2025-01-03 | 23,750.00 | 24,050.00 | 23,200.00 | 23,600.00 | 23,513.62 | 2,305,356 |
| 2025-01-02 | 22,550.00 | 23,950.00 | 22,550.00 | 23,900.00 | 23,812.52 | 3,719,591 |
| 2024-12-30 | 21,850.00 | 22,700.00 | 21,800.00 | 22,600.00 | 22,517.28 | 1,889,187 |
| 2024-12-27 | 22,850.00 | 23,100.00 | 21,700.00 | 21,900.00 | 21,819.84 | 2,906,043 |
| 2024-12-26 | 22,700.00 | 23,600.00 | 22,300.00 | 23,000.00 | 22,567.09 | 4,321,117 |
| 2024-12-24 | 23,600.00 | 23,650.00 | 22,100.00 | 22,450.00 | 22,027.45 | 3,875,896 |
| 2024-12-23 | 21,000.00 | 23,450.00 | 20,950.00 | 23,200.00 | 22,763.33 | 9,330,342 |
| 2024-12-20 | 21,050.00 | 21,450.00 | 20,100.00 | 20,400.00 | 20,016.03 | 2,206,746 |
| 2024-12-19 | 20,350.00 | 21,000.00 | 20,100.00 | 20,650.00 | 20,261.33 | 1,156,770 |
| 2024-12-18 | 20,500.00 | 21,250.00 | 20,400.00 | 20,850.00 | 20,457.56 | 1,218,039 |
| 2024-12-17 | 21,600.00 | 21,650.00 | 20,300.00 | 20,600.00 | 20,212.27 | 2,641,847 |
| 2024-12-16 | 21,950.00 | 22,100.00 | 20,950.00 | 21,450.00 | 21,046.27 | 1,913,264 |
| 2024-12-13 | 21,200.00 | 21,950.00 | 20,700.00 | 21,750.00 | 21,340.62 | 2,124,946 |
| 2024-12-12 | 21,150.00 | 21,650.00 | 20,850.00 | 21,250.00 | 20,850.03 | 3,507,503 |
| 2024-12-11 | 20,250.00 | 21,500.00 | 19,660.00 | 20,800.00 | 20,408.50 | 3,609,783 |
| 2024-12-10 | 20,200.00 | 20,300.00 | 19,570.00 | 19,960.00 | 19,584.31 | 3,389,476 |
| 2024-12-09 | 20,600.00 | 21,000.00 | 19,800.00 | 19,830.00 | 19,456.76 | 2,940,214 |
| 2024-12-06 | 21,650.00 | 21,900.00 | 20,650.00 | 21,150.00 | 20,751.91 | 2,453,376 |
| 2024-12-05 | 22,650.00 | 22,700.00 | 21,400.00 | 21,700.00 | 21,291.56 | 2,267,404 |
| 2024-12-04 | 22,650.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,076.50 | 2,391,767 |
| 2024-12-03 | 22,850.00 | 23,450.00 | 22,750.00 | 23,100.00 | 22,665.21 | 2,433,105 |
| 2024-12-02 | 23,300.00 | 23,450.00 | 22,350.00 | 22,700.00 | 22,272.74 | 2,258,094 |
| 2024-11-29 | 23,200.00 | 23,950.00 | 22,300.00 | 23,100.00 | 22,665.21 | 3,450,719 |
| 2024-11-28 | 23,600.00 | 24,250.00 | 23,150.00 | 23,400.00 | 22,959.56 | 2,678,827 |
| 2024-11-27 | 23,550.00 | 24,350.00 | 23,300.00 | 23,400.00 | 22,959.56 | 3,506,711 |
| 2024-11-26 | 26,100.00 | 26,200.00 | 23,600.00 | 23,750.00 | 23,302.98 | 6,407,513 |
| 2024-11-25 | 25,850.00 | 26,500.00 | 24,650.00 | 26,400.00 | 25,903.10 | 6,135,956 |
| 2024-11-22 | 25,250.00 | 26,350.00 | 24,950.00 | 25,800.00 | 25,314.39 | 5,339,022 |
| 2024-11-21 | 28,050.00 | 28,450.00 | 24,700.00 | 25,050.00 | 24,578.51 | 9,748,263 |
| 2024-11-20 | 28,450.00 | 29,150.00 | 27,050.00 | 28,250.00 | 27,718.28 | 5,261,369 |
| 2024-11-19 | 28,500.00 | 28,950.00 | 27,500.00 | 28,250.00 | 27,718.28 | 4,160,503 |
| 2024-11-18 | 28,650.00 | 29,100.00 | 27,750.00 | 28,250.00 | 27,718.28 | 5,175,450 |
| 2024-11-15 | 29,000.00 | 29,450.00 | 27,400.00 | 28,100.00 | 27,571.10 | 7,519,342 |
| 2024-11-14 | 27,500.00 | 30,200.00 | 26,900.00 | 29,850.00 | 29,288.16 | 9,991,093 |
| 2024-11-13 | 27,150.00 | 27,950.00 | 26,100.00 | 26,900.00 | 26,393.69 | 8,230,164 |
| 2024-11-12 | 26,900.00 | 28,400.00 | 26,400.00 | 27,100.00 | 26,589.92 | 14,209,200 |
| 2024-11-11 | 23,150.00 | 26,500.00 | 22,950.00 | 26,250.00 | 25,755.92 | 16,955,230 |
| 2024-11-08 | 21,150.00 | 23,250.00 | 21,000.00 | 23,200.00 | 22,763.33 | 11,238,350 |
| 2024-11-07 | 19,770.00 | 21,500.00 | 19,550.00 | 21,200.00 | 20,800.97 | 14,544,320 |
| 2024-11-06 | 18,290.00 | 19,390.00 | 18,110.00 | 19,310.00 | 18,946.55 | 4,487,185 |
| 2024-11-05 | 17,810.00 | 18,420.00 | 17,740.00 | 18,170.00 | 17,828.00 | 1,194,671 |
| 2024-11-04 | 17,470.00 | 18,000.00 | 17,470.00 | 17,890.00 | 17,553.27 | 1,286,650 |
| 2024-11-01 | 18,080.00 | 18,300.00 | 17,460.00 | 17,470.00 | 17,141.18 | 2,916,702 |
| 2024-10-31 | 19,110.00 | 19,260.00 | 18,260.00 | 18,260.00 | 17,916.31 | 2,803,246 |
| 2024-10-30 | 19,220.00 | 19,730.00 | 18,950.00 | 19,140.00 | 18,779.75 | 2,378,147 |
| 2024-10-29 | 18,890.00 | 19,800.00 | 18,810.00 | 19,320.00 | 18,956.36 | 4,122,398 |
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.