Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 57,900
-1,600 (-2.69%)
At close: Sep 26, 2025
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 59,700.00 | 60,100.00 | 57,600.00 | 57,900.00 | 57,900.00 | -2.69% | 927,680 |
| Sep 25, 2025 | 60,600.00 | 61,800.00 | 59,200.00 | 59,500.00 | 59,500.00 | -1.49% | 1,216,439 |
| Sep 24, 2025 | 58,800.00 | 61,900.00 | 58,600.00 | 60,400.00 | 60,400.00 | 3.07% | 2,493,757 |
| Sep 23, 2025 | 57,600.00 | 59,700.00 | 56,700.00 | 58,600.00 | 58,600.00 | 1.91% | 990,349 |
| Sep 22, 2025 | 60,400.00 | 60,500.00 | 57,000.00 | 57,500.00 | 57,500.00 | -3.52% | 1,242,277 |
| Sep 19, 2025 | 58,900.00 | 59,900.00 | 58,000.00 | 59,600.00 | 59,600.00 | 0.85% | 3,471,704 |
| Sep 18, 2025 | 58,700.00 | 61,100.00 | 58,000.00 | 59,100.00 | 59,100.00 | 2.60% | 2,133,285 |
| Sep 17, 2025 | 58,800.00 | 59,500.00 | 57,400.00 | 57,600.00 | 57,600.00 | -3.36% | 1,325,331 |
| Sep 16, 2025 | 56,100.00 | 60,400.00 | 55,700.00 | 59,600.00 | 59,600.00 | 6.81% | 3,308,222 |
| Sep 15, 2025 | 55,400.00 | 58,500.00 | 55,300.00 | 55,800.00 | 55,800.00 | 1.82% | 2,123,487 |
| Sep 12, 2025 | 54,500.00 | 55,100.00 | 53,700.00 | 54,800.00 | 54,800.00 | 0.37% | 867,282 |
| Sep 11, 2025 | 53,900.00 | 54,600.00 | 53,300.00 | 54,600.00 | 54,600.00 | 1.87% | 1,124,752 |
| Sep 10, 2025 | 51,900.00 | 53,700.00 | 51,900.00 | 53,600.00 | 53,600.00 | 3.68% | 888,960 |
| Sep 9, 2025 | 52,200.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,700.00 | -0.39% | 547,687 |
| Sep 8, 2025 | 52,000.00 | 52,400.00 | 51,200.00 | 51,900.00 | 51,900.00 | -0.95% | 548,561 |
| Sep 5, 2025 | 53,000.00 | 53,200.00 | 51,900.00 | 52,400.00 | 52,400.00 | -1.69% | 510,761 |
| Sep 4, 2025 | 53,200.00 | 53,800.00 | 52,300.00 | 53,300.00 | 53,300.00 | 0.38% | 608,211 |
| Sep 3, 2025 | 55,700.00 | 55,900.00 | 53,000.00 | 53,100.00 | 53,100.00 | -2.39% | 1,473,610 |
| Sep 2, 2025 | 51,800.00 | 55,900.00 | 51,700.00 | 54,400.00 | 54,400.00 | 6.46% | 2,733,801 |
| Sep 1, 2025 | 51,700.00 | 52,500.00 | 50,900.00 | 51,100.00 | 51,100.00 | 0.39% | 608,766 |
| Aug 29, 2025 | 51,900.00 | 52,100.00 | 50,900.00 | 50,900.00 | 50,900.00 | -0.97% | 555,093 |
| Aug 28, 2025 | 51,000.00 | 52,200.00 | 50,300.00 | 51,400.00 | 51,400.00 | 1.18% | 707,720 |
| Aug 27, 2025 | 52,400.00 | 52,700.00 | 50,000.00 | 50,800.00 | 50,800.00 | -1.74% | 1,215,723 |
| Aug 26, 2025 | 53,800.00 | 53,900.00 | 50,800.00 | 51,700.00 | 51,700.00 | -2.82% | 1,407,027 |
| Aug 25, 2025 | 55,100.00 | 55,100.00 | 52,100.00 | 53,200.00 | 53,200.00 | -0.19% | 887,127 |
| Aug 22, 2025 | 51,500.00 | 54,100.00 | 51,400.00 | 53,300.00 | 53,300.00 | 4.31% | 1,149,864 |
| Aug 21, 2025 | 50,000.00 | 51,400.00 | 49,500.00 | 51,100.00 | 51,100.00 | 3.76% | 953,732 |
| Aug 20, 2025 | 48,250.00 | 49,600.00 | 47,550.00 | 49,250.00 | 49,250.00 | -1.89% | 1,107,776 |
| Aug 19, 2025 | 53,100.00 | 53,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | -5.82% | 1,044,785 |
| Aug 18, 2025 | 53,700.00 | 53,800.00 | 52,600.00 | 53,300.00 | 53,300.00 | -2.20% | 664,155 |
| Aug 14, 2025 | 51,700.00 | 54,500.00 | 51,600.00 | 54,500.00 | 54,500.00 | 5.01% | 1,045,090 |
| Aug 13, 2025 | 52,100.00 | 52,600.00 | 49,950.00 | 51,900.00 | 51,900.00 | 0.39% | 1,040,917 |
| Aug 12, 2025 | 52,800.00 | 53,100.00 | 51,500.00 | 51,700.00 | 51,700.00 | - | 799,472 |
| Aug 11, 2025 | 51,200.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | -2.08% | 987,533 |
| Aug 8, 2025 | 55,500.00 | 55,800.00 | 52,700.00 | 52,800.00 | 52,800.00 | -6.88% | 2,048,494 |
| Aug 7, 2025 | 57,000.00 | 58,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | -0.18% | 768,069 |
| Aug 6, 2025 | 57,300.00 | 57,500.00 | 56,100.00 | 56,800.00 | 56,800.00 | -2.07% | 780,672 |
| Aug 5, 2025 | 57,700.00 | 58,400.00 | 57,200.00 | 58,000.00 | 58,000.00 | 0.52% | 1,218,718 |
| Aug 4, 2025 | 57,900.00 | 59,000.00 | 55,200.00 | 57,700.00 | 57,700.00 | -3.67% | 1,669,462 |
| 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 |