Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19,110.00 | 19,140.00 | 18,580.00 | 18,900.00 | 18,544.26 | 1,436,357 |
| 2024-10-25 | 19,310.00 | 19,740.00 | 19,000.00 | 19,070.00 | 18,711.06 | 2,025,161 |
| 2024-10-24 | 18,800.00 | 19,380.00 | 18,700.00 | 19,220.00 | 18,858.24 | 2,214,309 |
| 2024-10-23 | 19,400.00 | 19,920.00 | 18,650.00 | 18,760.00 | 18,406.90 | 4,181,846 |
| 2024-10-22 | 18,660.00 | 19,300.00 | 18,550.00 | 19,300.00 | 18,936.74 | 3,325,890 |
| 2024-10-21 | 18,850.00 | 19,150.00 | 18,430.00 | 18,600.00 | 18,249.91 | 1,673,471 |
| 2024-10-18 | 19,020.00 | 19,040.00 | 18,510.00 | 18,670.00 | 18,318.59 | 960,596 |
| 2024-10-17 | 18,700.00 | 19,070.00 | 18,420.00 | 18,880.00 | 18,524.64 | 1,983,172 |
| 2024-10-16 | 18,280.00 | 19,110.00 | 18,060.00 | 18,620.00 | 18,269.53 | 2,763,929 |
| 2024-10-15 | 18,300.00 | 18,360.00 | 18,080.00 | 18,300.00 | 17,955.56 | 838,588 |
| 2024-10-14 | 18,010.00 | 18,480.00 | 17,900.00 | 18,230.00 | 17,886.87 | 1,165,937 |
| 2024-10-11 | 17,830.00 | 18,050.00 | 17,750.00 | 17,930.00 | 17,592.52 | 656,384 |
| 2024-10-10 | 18,050.00 | 18,060.00 | 17,740.00 | 17,770.00 | 17,435.53 | 1,227,348 |
| 2024-10-08 | 18,680.00 | 18,790.00 | 17,880.00 | 17,960.00 | 17,621.96 | 2,334,396 |
| 2024-10-07 | 18,240.00 | 18,940.00 | 18,020.00 | 18,750.00 | 18,397.09 | 2,694,601 |
| 2024-10-04 | 17,890.00 | 18,230.00 | 17,730.00 | 18,080.00 | 17,739.70 | 951,007 |
| 2024-10-02 | 18,080.00 | 18,370.00 | 17,640.00 | 17,780.00 | 17,445.34 | 1,037,466 |
| 2024-09-30 | 18,140.00 | 18,290.00 | 17,880.00 | 17,880.00 | 17,543.46 | 722,104 |
| 2024-09-27 | 18,580.00 | 18,810.00 | 18,020.00 | 18,120.00 | 17,778.95 | 1,361,446 |
| 2024-09-26 | 18,740.00 | 18,830.00 | 18,290.00 | 18,510.00 | 18,161.60 | 1,183,554 |
| 2024-09-25 | 18,930.00 | 19,120.00 | 18,700.00 | 18,830.00 | 18,475.58 | 1,032,217 |
| 2024-09-24 | 18,750.00 | 18,780.00 | 18,440.00 | 18,780.00 | 18,426.52 | 750,314 |
| 2024-09-23 | 19,280.00 | 19,280.00 | 18,640.00 | 18,680.00 | 18,328.40 | 809,050 |
| 2024-09-20 | 18,910.00 | 19,360.00 | 18,730.00 | 19,040.00 | 18,681.63 | 1,779,256 |
| 2024-09-19 | 18,820.00 | 19,000.00 | 18,460.00 | 18,690.00 | 18,338.22 | 783,072 |
| 2024-09-13 | 18,700.00 | 18,970.00 | 18,440.00 | 18,820.00 | 18,465.77 | 1,029,008 |
| 2024-09-12 | 17,800.00 | 18,760.00 | 17,720.00 | 18,700.00 | 18,348.03 | 2,175,527 |
| 2024-09-11 | 17,770.00 | 17,970.00 | 17,400.00 | 17,480.00 | 17,150.99 | 951,466 |
| 2024-09-10 | 16,980.00 | 17,990.00 | 16,890.00 | 17,820.00 | 17,484.59 | 1,287,629 |
| 2024-09-09 | 16,710.00 | 16,970.00 | 16,530.00 | 16,890.00 | 16,572.10 | 1,176,064 |
| 2024-09-06 | 17,840.00 | 17,890.00 | 17,200.00 | 17,210.00 | 16,886.07 | 1,131,001 |
| 2024-09-05 | 18,500.00 | 18,520.00 | 17,570.00 | 17,760.00 | 17,425.72 | 1,280,296 |
| 2024-09-04 | 18,630.00 | 18,860.00 | 18,260.00 | 18,340.00 | 17,994.80 | 1,500,488 |
| 2024-09-03 | 19,020.00 | 19,400.00 | 18,990.00 | 19,210.00 | 18,848.43 | 1,405,048 |
| 2024-09-02 | 18,750.00 | 19,020.00 | 18,510.00 | 18,900.00 | 18,544.26 | 1,221,518 |
| 2024-08-30 | 18,200.00 | 18,640.00 | 18,160.00 | 18,630.00 | 18,279.35 | 1,025,936 |
| 2024-08-29 | 18,350.00 | 18,380.00 | 18,040.00 | 18,060.00 | 17,720.07 | 851,118 |
| 2024-08-28 | 18,500.00 | 18,850.00 | 18,250.00 | 18,450.00 | 18,102.73 | 1,029,702 |
| 2024-08-27 | 18,620.00 | 18,640.00 | 18,150.00 | 18,500.00 | 18,151.79 | 936,299 |
| 2024-08-26 | 18,730.00 | 18,820.00 | 18,400.00 | 18,610.00 | 18,259.72 | 649,274 |
| 2024-08-23 | 18,210.00 | 18,650.00 | 18,200.00 | 18,530.00 | 18,181.23 | 908,641 |
| 2024-08-22 | 18,910.00 | 18,950.00 | 18,220.00 | 18,350.00 | 18,004.62 | 1,554,711 |
| 2024-08-21 | 19,000.00 | 19,010.00 | 18,590.00 | 18,820.00 | 18,465.77 | 971,460 |
| 2024-08-20 | 19,230.00 | 19,240.00 | 18,780.00 | 18,930.00 | 18,573.70 | 1,534,280 |
| 2024-08-19 | 19,530.00 | 19,830.00 | 19,140.00 | 19,140.00 | 18,779.75 | 1,505,844 |
| 2024-08-16 | 19,810.00 | 19,820.00 | 19,380.00 | 19,430.00 | 19,064.29 | 1,477,925 |
| 2024-08-14 | 19,280.00 | 19,730.00 | 19,020.00 | 19,610.00 | 19,240.90 | 2,429,068 |
| 2024-08-13 | 19,390.00 | 19,920.00 | 19,010.00 | 19,090.00 | 18,730.69 | 2,749,361 |
| 2024-08-12 | 19,470.00 | 19,480.00 | 19,070.00 | 19,340.00 | 18,975.98 | 1,353,186 |
| 2024-08-09 | 19,610.00 | 19,680.00 | 19,260.00 | 19,360.00 | 18,995.61 | 1,794,797 |
| 2024-08-08 | 18,990.00 | 19,490.00 | 18,680.00 | 19,490.00 | 19,123.16 | 2,016,467 |
| 2024-08-07 | 18,500.00 | 19,250.00 | 18,360.00 | 19,080.00 | 18,720.88 | 2,435,177 |
| 2024-08-06 | 18,470.00 | 19,140.00 | 18,000.00 | 18,340.00 | 17,994.80 | 3,355,730 |
| 2024-08-05 | 18,450.00 | 19,200.00 | 17,090.00 | 18,270.00 | 17,926.12 | 4,186,408 |
| 2024-08-02 | 18,880.00 | 19,190.00 | 18,700.00 | 18,870.00 | 18,514.83 | 2,374,699 |
| 2024-08-01 | 19,050.00 | 19,430.00 | 19,040.00 | 19,200.00 | 18,838.62 | 3,488,066 |
| 2024-07-31 | 20,050.00 | 20,350.00 | 18,810.00 | 18,900.00 | 18,544.26 | 8,133,405 |
| 2024-07-30 | 22,100.00 | 23,400.00 | 19,920.00 | 20,500.00 | 20,114.15 | 11,859,700 |
| 2024-07-29 | 21,300.00 | 21,950.00 | 20,900.00 | 21,800.00 | 21,389.68 | 3,101,642 |
| 2024-07-26 | 20,250.00 | 21,650.00 | 19,840.00 | 21,300.00 | 20,899.09 | 4,574,541 |
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.