Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 92,800
+3,800 (4.27%)
Jan 29, 2026, 3:30 PM KST
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 88,100.00 | 94,200.00 | 86,200.00 | 92,800.00 | 92,800.00 | 4.27% | 3,059,772 |
| Jan 28, 2026 | 88,400.00 | 89,100.00 | 87,000.00 | 89,000.00 | 89,000.00 | 1.60% | 1,266,337 |
| Jan 27, 2026 | 90,100.00 | 90,200.00 | 85,700.00 | 87,600.00 | 87,600.00 | -1.35% | 1,077,595 |
| Jan 26, 2026 | 90,800.00 | 90,800.00 | 87,600.00 | 88,800.00 | 88,800.00 | -1.77% | 1,497,315 |
| Jan 23, 2026 | 90,000.00 | 94,200.00 | 89,400.00 | 90,400.00 | 90,400.00 | 2.38% | 2,533,734 |
| Jan 22, 2026 | 89,200.00 | 90,300.00 | 87,200.00 | 88,300.00 | 88,300.00 | -0.56% | 1,750,507 |
| Jan 21, 2026 | 90,200.00 | 90,500.00 | 87,000.00 | 88,800.00 | 88,800.00 | -1.88% | 2,174,386 |
| Jan 20, 2026 | 89,500.00 | 95,300.00 | 89,500.00 | 90,500.00 | 90,500.00 | -0.33% | 3,518,034 |
| Jan 19, 2026 | 93,800.00 | 94,300.00 | 90,800.00 | 90,800.00 | 90,800.00 | -0.11% | 2,221,542 |
| Jan 16, 2026 | 95,200.00 | 96,300.00 | 89,400.00 | 90,900.00 | 90,900.00 | -5.80% | 3,694,430 |
| Jan 15, 2026 | 94,900.00 | 99,300.00 | 92,300.00 | 96,500.00 | 96,500.00 | 9.41% | 6,896,656 |
| Jan 14, 2026 | 86,500.00 | 92,200.00 | 85,500.00 | 88,200.00 | 88,200.00 | -0.56% | 5,644,565 |
| Jan 13, 2026 | 77,400.00 | 91,100.00 | 75,300.00 | 88,700.00 | 88,700.00 | 14.16% | 14,393,490 |
| Jan 12, 2026 | 78,300.00 | 79,700.00 | 74,900.00 | 77,700.00 | 77,700.00 | 1.04% | 6,799,045 |
| Jan 9, 2026 | 62,300.00 | 77,300.00 | 61,700.00 | 76,900.00 | 76,900.00 | 27.53% | 21,538,870 |
| Jan 8, 2026 | 59,200.00 | 61,500.00 | 58,900.00 | 60,300.00 | 60,300.00 | 3.08% | 2,319,734 |
| Jan 7, 2026 | 59,700.00 | 60,300.00 | 57,700.00 | 58,500.00 | 58,500.00 | -2.99% | 1,302,865 |
| Jan 6, 2026 | 57,600.00 | 60,400.00 | 57,000.00 | 60,300.00 | 60,300.00 | 3.97% | 1,982,931 |
| Jan 5, 2026 | 56,100.00 | 58,000.00 | 55,800.00 | 58,000.00 | 58,000.00 | 4.88% | 1,239,616 |
| Jan 2, 2026 | 55,100.00 | 56,100.00 | 54,400.00 | 55,300.00 | 55,300.00 | 1.65% | 689,551 |
| Dec 30, 2025 | 55,200.00 | 55,800.00 | 54,200.00 | 54,400.00 | 54,400.00 | -1.81% | 782,435 |
| Dec 29, 2025 | 54,700.00 | 56,000.00 | 54,600.00 | 55,400.00 | 55,400.00 | 1.28% | 1,340,569 |
| Dec 26, 2025 | 57,300.00 | 57,300.00 | 54,700.00 | 54,700.00 | 54,700.00 | -2.84% | 1,536,595 |
| Dec 24, 2025 | 59,700.00 | 60,900.00 | 56,000.00 | 56,300.00 | 56,300.00 | -4.25% | 3,159,557 |
| Dec 23, 2025 | 58,300.00 | 62,200.00 | 58,300.00 | 58,800.00 | 58,800.00 | 3.52% | 6,968,085 |
| Dec 22, 2025 | 55,300.00 | 57,600.00 | 54,000.00 | 56,800.00 | 56,800.00 | 4.60% | 4,167,638 |
| Dec 19, 2025 | 49,500.00 | 55,800.00 | 48,900.00 | 54,300.00 | 54,300.00 | 10.93% | 5,379,127 |
| Dec 18, 2025 | 48,850.00 | 50,600.00 | 48,650.00 | 48,950.00 | 48,950.00 | -1.61% | 1,250,447 |
| Dec 17, 2025 | 50,800.00 | 50,800.00 | 49,350.00 | 49,750.00 | 49,750.00 | -1.09% | 1,172,279 |
| Dec 16, 2025 | 52,600.00 | 52,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | -4.55% | 1,898,651 |
| Dec 15, 2025 | 52,800.00 | 58,400.00 | 52,000.00 | 52,700.00 | 52,700.00 | -0.75% | 6,654,388 |
| Dec 12, 2025 | 48,300.00 | 54,600.00 | 47,950.00 | 53,100.00 | 53,100.00 | 10.51% | 7,392,853 |
| Dec 11, 2025 | 47,850.00 | 48,200.00 | 46,850.00 | 48,050.00 | 48,050.00 | 1.16% | 916,867 |
| Dec 10, 2025 | 48,400.00 | 49,100.00 | 47,400.00 | 47,500.00 | 47,500.00 | -1.76% | 792,154 |
| Dec 9, 2025 | 48,300.00 | 48,900.00 | 47,650.00 | 48,350.00 | 48,350.00 | - | 663,713 |
| Dec 8, 2025 | 47,800.00 | 48,400.00 | 47,000.00 | 48,350.00 | 48,350.00 | 2.44% | 1,001,143 |
| Dec 5, 2025 | 46,150.00 | 47,250.00 | 45,950.00 | 47,200.00 | 47,200.00 | 2.28% | 689,480 |
| Dec 4, 2025 | 46,900.00 | 47,200.00 | 45,700.00 | 46,150.00 | 46,150.00 | -1.39% | 624,549 |
| Dec 3, 2025 | 45,950.00 | 47,200.00 | 45,950.00 | 46,800.00 | 46,800.00 | 2.74% | 847,787 |
| Dec 2, 2025 | 45,400.00 | 45,850.00 | 44,750.00 | 45,550.00 | 45,550.00 | 0.44% | 678,895 |
| Dec 1, 2025 | 46,200.00 | 46,600.00 | 45,200.00 | 45,350.00 | 45,350.00 | -1.84% | 798,928 |
| Nov 28, 2025 | 46,350.00 | 47,200.00 | 46,000.00 | 46,200.00 | 46,200.00 | -0.32% | 709,446 |
| Nov 27, 2025 | 47,150.00 | 47,600.00 | 46,350.00 | 46,350.00 | 46,350.00 | -0.64% | 802,611 |
| Nov 26, 2025 | 46,250.00 | 47,300.00 | 45,550.00 | 46,650.00 | 46,650.00 | 0.97% | 1,037,604 |
| Nov 25, 2025 | 47,500.00 | 48,300.00 | 45,850.00 | 46,200.00 | 46,200.00 | -2.53% | 1,329,713 |
| Nov 24, 2025 | 48,500.00 | 49,250.00 | 45,200.00 | 47,400.00 | 47,400.00 | -2.47% | 2,181,354 |
| Nov 21, 2025 | 49,450.00 | 49,800.00 | 48,200.00 | 48,600.00 | 48,600.00 | -3.76% | 806,246 |
| Nov 20, 2025 | 50,200.00 | 51,100.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.60% | 885,432 |
| Nov 19, 2025 | 51,000.00 | 51,500.00 | 48,100.00 | 50,200.00 | 50,200.00 | -0.40% | 1,170,479 |
| Nov 18, 2025 | 53,400.00 | 53,800.00 | 50,300.00 | 50,400.00 | 50,400.00 | -5.62% | 1,282,170 |