Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 59,300
-100 (-0.17%)
Last updated: Aug 1, 2025
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61,400.00 | 61,500.00 | 56,900.00 | 59,900.00 | 59,900.00 | 0.84% | 3,928,424 |
| Jul 31, 2025 | 56,300.00 | 62,000.00 | 56,000.00 | 59,400.00 | 59,400.00 | 7.22% | 6,806,848 |
| Jul 30, 2025 | 56,500.00 | 56,900.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.95% | 1,434,669 |
| Jul 29, 2025 | 59,100.00 | 59,400.00 | 54,500.00 | 56,500.00 | 56,500.00 | -2.25% | 3,452,303 |
| Jul 28, 2025 | 58,000.00 | 60,200.00 | 56,000.00 | 57,800.00 | 57,800.00 | 1.23% | 2,241,845 |
| Jul 25, 2025 | 56,200.00 | 58,200.00 | 55,400.00 | 57,100.00 | 57,100.00 | 3.25% | 1,887,316 |
| Jul 24, 2025 | 55,000.00 | 56,200.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.73% | 868,037 |
| Jul 23, 2025 | 56,200.00 | 56,300.00 | 54,100.00 | 54,900.00 | 54,900.00 | -1.44% | 665,150 |
| Jul 22, 2025 | 56,200.00 | 58,000.00 | 55,000.00 | 55,700.00 | 55,700.00 | -1.59% | 1,431,904 |
| Jul 21, 2025 | 56,200.00 | 57,600.00 | 55,500.00 | 56,600.00 | 56,600.00 | 1.62% | 862,067 |
| Jul 18, 2025 | 56,300.00 | 56,300.00 | 54,900.00 | 55,700.00 | 55,700.00 | 0.54% | 744,209 |
| Jul 17, 2025 | 55,500.00 | 56,500.00 | 54,100.00 | 55,400.00 | 55,400.00 | 0.36% | 1,124,282 |
| Jul 16, 2025 | 55,100.00 | 56,200.00 | 54,300.00 | 55,200.00 | 55,200.00 | 0.36% | 728,758 |
| Jul 15, 2025 | 53,000.00 | 55,700.00 | 53,000.00 | 55,000.00 | 55,000.00 | 2.80% | 1,022,039 |
| Jul 14, 2025 | 54,300.00 | 55,100.00 | 52,500.00 | 53,500.00 | 53,500.00 | -1.29% | 825,815 |
| Jul 11, 2025 | 56,000.00 | 56,100.00 | 54,000.00 | 54,200.00 | 54,200.00 | -3.56% | 935,959 |
| Jul 10, 2025 | 56,000.00 | 57,700.00 | 54,500.00 | 56,200.00 | 56,200.00 | 1.08% | 1,556,338 |
| Jul 9, 2025 | 57,100.00 | 57,300.00 | 55,300.00 | 55,600.00 | 55,600.00 | 4.91% | 2,140,097 |
| Jul 8, 2025 | 52,800.00 | 53,300.00 | 51,500.00 | 53,000.00 | 53,000.00 | 2.12% | 1,173,579 |
| Jul 7, 2025 | 50,300.00 | 52,400.00 | 50,300.00 | 51,900.00 | 51,900.00 | - | 1,015,351 |
| Jul 4, 2025 | 54,200.00 | 55,500.00 | 51,700.00 | 51,900.00 | 51,900.00 | -5.12% | 1,386,037 |
| Jul 3, 2025 | 56,700.00 | 56,800.00 | 54,200.00 | 54,700.00 | 54,700.00 | -1.97% | 1,217,587 |
| Jul 2, 2025 | 59,200.00 | 59,200.00 | 55,000.00 | 55,800.00 | 55,800.00 | -4.29% | 1,317,132 |
| Jul 1, 2025 | 59,200.00 | 61,000.00 | 58,000.00 | 58,300.00 | 58,300.00 | 0.52% | 1,329,214 |
| Jun 30, 2025 | 59,300.00 | 59,800.00 | 57,900.00 | 58,000.00 | 58,000.00 | -2.19% | 953,770 |
| Jun 27, 2025 | 60,200.00 | 60,900.00 | 58,100.00 | 59,300.00 | 59,300.00 | 1.02% | 1,599,649 |
| Jun 26, 2025 | 61,500.00 | 62,400.00 | 57,200.00 | 58,700.00 | 58,700.00 | -0.34% | 2,122,043 |
| Jun 25, 2025 | 63,000.00 | 63,500.00 | 58,600.00 | 58,900.00 | 58,900.00 | -6.66% | 2,416,203 |
| Jun 24, 2025 | 63,500.00 | 65,300.00 | 62,600.00 | 63,100.00 | 63,100.00 | -4.68% | 2,034,856 |
| Jun 23, 2025 | 69,100.00 | 69,200.00 | 65,500.00 | 66,200.00 | 66,200.00 | 1.07% | 2,179,492 |
| Jun 20, 2025 | 67,000.00 | 67,500.00 | 64,600.00 | 65,500.00 | 65,500.00 | -4.52% | 2,584,433 |
| Jun 19, 2025 | 67,700.00 | 69,300.00 | 66,000.00 | 68,600.00 | 68,600.00 | 0.44% | 2,542,494 |
| Jun 18, 2025 | 69,600.00 | 70,200.00 | 66,800.00 | 68,300.00 | 68,300.00 | 3.17% | 3,608,775 |
| Jun 17, 2025 | 63,400.00 | 67,800.00 | 62,200.00 | 66,200.00 | 66,200.00 | 3.12% | 5,372,164 |
| Jun 16, 2025 | 58,100.00 | 65,000.00 | 57,100.00 | 64,200.00 | 64,200.00 | 18.01% | 9,410,780 |
| Jun 13, 2025 | 53,400.00 | 54,800.00 | 52,100.00 | 54,400.00 | 54,400.00 | 2.64% | 4,903,978 |
| Jun 12, 2025 | 52,000.00 | 54,000.00 | 51,900.00 | 53,000.00 | 53,000.00 | 1.15% | 3,495,656 |
| Jun 11, 2025 | 53,000.00 | 53,100.00 | 50,200.00 | 52,400.00 | 52,400.00 | 1.95% | 4,542,074 |
| Jun 10, 2025 | 43,750.00 | 52,000.00 | 43,550.00 | 51,400.00 | 51,400.00 | 20.09% | 12,232,648 |
| Jun 9, 2025 | 44,350.00 | 44,350.00 | 41,550.00 | 42,800.00 | 42,800.00 | -2.73% | 2,457,045 |
| Jun 5, 2025 | 43,650.00 | 44,800.00 | 43,400.00 | 44,000.00 | 44,000.00 | 0.23% | 1,750,121 |
| Jun 4, 2025 | 43,850.00 | 44,200.00 | 43,200.00 | 43,900.00 | 43,900.00 | 1.27% | 1,800,507 |
| Jun 2, 2025 | 45,500.00 | 45,750.00 | 43,050.00 | 43,350.00 | 43,350.00 | -4.52% | 2,558,857 |
| May 30, 2025 | 45,450.00 | 46,700.00 | 44,650.00 | 45,400.00 | 45,400.00 | - | 9,085,152 |
| May 29, 2025 | 45,900.00 | 46,100.00 | 44,950.00 | 45,400.00 | 45,400.00 | -0.66% | 1,715,474 |
| May 28, 2025 | 46,400.00 | 48,850.00 | 44,800.00 | 45,700.00 | 45,700.00 | -0.87% | 4,895,814 |
| May 27, 2025 | 46,450.00 | 46,900.00 | 45,400.00 | 46,100.00 | 46,100.00 | 0.55% | 1,711,515 |
| May 26, 2025 | 44,550.00 | 46,650.00 | 44,550.00 | 45,850.00 | 45,850.00 | 1.33% | 1,672,012 |
| May 23, 2025 | 45,250.00 | 45,850.00 | 43,900.00 | 45,250.00 | 45,250.00 | 1.57% | 1,504,470 |
| May 22, 2025 | 46,250.00 | 46,250.00 | 44,450.00 | 44,550.00 | 44,550.00 | -4.19% | 1,792,122 |