Hanwha Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 77,800.00 | 82,600.00 | 73,500.00 | 82,000.00 | 82,000.00 | 1,367,180 |
| 2026-10-16 | 75,500.00 | 83,200.00 | 74,800.00 | 79,000.00 | 79,000.00 | 1,380,660 |
| 2026-10-15 | 78,400.00 | 79,500.00 | 73,600.00 | 75,100.00 | 75,100.00 | 962,255 |
| 2026-10-14 | 78,100.00 | 82,900.00 | 76,200.00 | 80,800.00 | 80,800.00 | 1,188,437 |
| 2026-10-13 | 72,200.00 | 78,900.00 | 71,100.00 | 78,000.00 | 78,000.00 | 928,711 |
| 2026-10-12 | 77,100.00 | 80,400.00 | 74,800.00 | 75,100.00 | 75,100.00 | 972,046 |
| 2026-10-08 | 77,600.00 | 78,600.00 | 72,500.00 | 76,600.00 | 76,600.00 | 1,252,210 |
| 2026-10-07 | 80,400.00 | 81,400.00 | 77,500.00 | 77,600.00 | 77,600.00 | 694,543 |
| 2026-10-06 | 86,200.00 | 89,600.00 | 79,700.00 | 81,700.00 | 81,700.00 | 1,257,160 |
| 2026-10-02 | 78,000.00 | 83,000.00 | 77,100.00 | 82,900.00 | 82,900.00 | 952,564 |
| 2026-10-01 | 75,000.00 | 79,500.00 | 72,800.00 | 78,900.00 | 78,900.00 | 785,791 |
| 2026-09-30 | 73,300.00 | 76,800.00 | 73,200.00 | 75,000.00 | 75,000.00 | 688,517 |
| 2026-09-29 | 72,400.00 | 72,500.00 | 70,000.00 | 71,900.00 | 71,900.00 | 343,870 |
| 2026-09-28 | 73,900.00 | 75,100.00 | 71,300.00 | 72,400.00 | 72,400.00 | 460,211 |
| 2026-09-23 | 77,700.00 | 78,600.00 | 72,800.00 | 73,900.00 | 73,900.00 | 954,059 |
| 2026-09-22 | 76,700.00 | 79,000.00 | 75,600.00 | 77,400.00 | 77,400.00 | 440,247 |
| 2026-09-21 | 82,900.00 | 83,000.00 | 75,300.00 | 76,500.00 | 76,500.00 | 1,646,635 |
| 2026-09-18 | 77,600.00 | 81,500.00 | 76,100.00 | 80,000.00 | 80,000.00 | 1,221,672 |
| 2026-09-17 | 69,500.00 | 78,700.00 | 69,500.00 | 77,500.00 | 77,500.00 | 1,369,632 |
| 2026-09-16 | 69,900.00 | 70,100.00 | 68,600.00 | 68,800.00 | 68,800.00 | 254,206 |
| 2026-09-15 | 73,000.00 | 73,000.00 | 69,100.00 | 69,700.00 | 69,700.00 | 479,151 |
| 2026-09-14 | 70,100.00 | 78,100.00 | 69,700.00 | 75,000.00 | 75,000.00 | 1,034,109 |
| 2026-09-11 | 70,400.00 | 72,300.00 | 69,500.00 | 70,900.00 | 70,900.00 | 271,442 |
| 2026-09-10 | 70,400.00 | 72,600.00 | 69,400.00 | 72,400.00 | 72,400.00 | 344,264 |
| 2026-09-09 | 70,600.00 | 72,100.00 | 70,300.00 | 71,100.00 | 71,100.00 | 195,776 |
| 2026-09-08 | 71,400.00 | 73,000.00 | 69,600.00 | 69,700.00 | 69,700.00 | 252,407 |
| 2026-09-07 | 69,900.00 | 70,900.00 | 69,200.00 | 70,600.00 | 70,600.00 | 203,839 |
| 2026-09-04 | 68,600.00 | 69,600.00 | 68,000.00 | 68,800.00 | 68,800.00 | 153,912 |
| 2026-09-03 | 67,700.00 | 69,300.00 | 66,100.00 | 68,000.00 | 68,000.00 | 232,493 |
| 2026-09-02 | 69,500.00 | 69,500.00 | 66,600.00 | 66,900.00 | 66,900.00 | 294,212 |
| 2026-09-01 | 73,900.00 | 74,700.00 | 69,300.00 | 70,600.00 | 70,600.00 | 382,018 |
| 2026-08-31 | 75,300.00 | 75,300.00 | 72,000.00 | 73,200.00 | 73,200.00 | 357,980 |
| 2026-08-28 | 76,900.00 | 78,050.00 | 74,700.00 | 75,800.00 | 75,800.00 | 207,958 |
| 2026-08-27 | 74,100.00 | 78,400.00 | 73,500.00 | 77,900.00 | 77,900.00 | 425,782 |
| 2026-08-26 | 72,200.00 | 73,500.00 | 70,600.00 | 73,400.00 | 73,400.00 | 252,708 |
| 2026-08-25 | 69,000.00 | 72,700.00 | 67,500.00 | 72,700.00 | 72,700.00 | 376,966 |
| 2026-08-24 | 70,600.00 | 71,200.00 | 68,900.00 | 70,100.00 | 70,100.00 | 285,997 |
| 2026-08-21 | 73,500.00 | 74,600.00 | 70,100.00 | 70,300.00 | 70,300.00 | 298,039 |
| 2026-08-20 | 75,800.00 | 76,300.00 | 74,300.00 | 75,300.00 | 75,300.00 | 277,608 |
| 2026-08-19 | 81,500.00 | 81,600.00 | 73,400.00 | 76,000.00 | 76,000.00 | 549,577 |
| 2026-08-18 | 80,000.00 | 83,800.00 | 78,200.00 | 79,900.00 | 79,900.00 | 364,978 |
| 2026-08-14 | 80,800.00 | 83,400.00 | 79,400.00 | 80,300.00 | 80,300.00 | 357,798 |
| 2026-08-13 | 76,900.00 | 79,900.00 | 76,800.00 | 79,600.00 | 79,600.00 | 536,123 |
| 2026-08-12 | 73,300.00 | 77,200.00 | 72,200.00 | 75,600.00 | 75,600.00 | 392,127 |
| 2026-08-11 | 77,000.00 | 77,000.00 | 72,700.00 | 72,900.00 | 72,900.00 | 392,247 |
| 2026-08-10 | 71,500.00 | 77,400.00 | 71,400.00 | 77,200.00 | 77,200.00 | 578,493 |
| 2026-08-07 | 71,100.00 | 72,300.00 | 68,000.00 | 70,700.00 | 70,700.00 | 394,217 |
| 2026-08-06 | 71,100.00 | 72,700.00 | 67,500.00 | 70,100.00 | 70,100.00 | 307,005 |
| 2026-08-05 | 69,700.00 | 72,800.00 | 69,200.00 | 72,400.00 | 72,400.00 | 413,131 |
| 2026-08-04 | 62,700.00 | 69,800.00 | 62,700.00 | 69,100.00 | 69,100.00 | 615,884 |
| 2026-08-03 | 60,800.00 | 63,500.00 | 58,600.00 | 63,100.00 | 63,100.00 | 444,375 |
| 2026-07-31 | 56,900.00 | 62,500.00 | 55,800.00 | 62,500.00 | 62,500.00 | 837,168 |
| 2026-07-30 | 51,600.00 | 58,400.00 | 51,600.00 | 55,100.00 | 55,100.00 | 966,446 |
| 2026-07-29 | 60,000.00 | 60,400.00 | 50,700.00 | 54,200.00 | 54,200.00 | 1,002,405 |
| 2026-07-28 | 60,500.00 | 63,200.00 | 56,700.00 | 61,200.00 | 61,200.00 | 967,808 |
| 2026-07-27 | 68,200.00 | 68,200.00 | 61,600.00 | 63,000.00 | 63,000.00 | 752,195 |
| 2026-07-24 | 72,100.00 | 72,900.00 | 66,700.00 | 68,200.00 | 68,200.00 | 1,017,122 |
| 2026-07-23 | 62,200.00 | 73,000.00 | 62,100.00 | 69,700.00 | 69,700.00 | 718,115 |
| 2026-07-22 | 61,800.00 | 63,900.00 | 61,600.00 | 61,900.00 | 61,900.00 | 424,374 |
| 2026-07-21 | 60,500.00 | 62,400.00 | 59,100.00 | 60,600.00 | 60,600.00 | 500,204 |
Page 1 of 5 · 244 trading daysOlder →
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.