Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 46,650
+450 (0.97%)
At close: Nov 26, 2025
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 53,500.00 | 54,100.00 | 52,200.00 | 53,400.00 | 53,400.00 | 0.56% | 667,862 |
| Nov 14, 2025 | 53,300.00 | 54,500.00 | 52,400.00 | 53,100.00 | 53,100.00 | -2.21% | 1,116,481 |
| Nov 13, 2025 | 53,800.00 | 54,300.00 | 52,800.00 | 54,300.00 | 54,300.00 | 0.93% | 1,162,769 |
| Nov 12, 2025 | 53,000.00 | 54,500.00 | 52,900.00 | 53,800.00 | 53,800.00 | 1.70% | 866,288 |
| Nov 11, 2025 | 53,100.00 | 54,600.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.38% | 1,081,915 |
| Nov 10, 2025 | 52,500.00 | 53,500.00 | 51,800.00 | 53,100.00 | 53,100.00 | 1.14% | 976,828 |
| Nov 7, 2025 | 51,300.00 | 54,400.00 | 50,900.00 | 52,500.00 | 52,500.00 | -0.38% | 2,010,990 |
| Nov 6, 2025 | 55,500.00 | 56,400.00 | 52,500.00 | 52,700.00 | 52,700.00 | -3.30% | 1,983,666 |
| Nov 5, 2025 | 58,400.00 | 58,400.00 | 52,700.00 | 54,500.00 | 54,500.00 | -8.09% | 3,423,438 |
| Nov 4, 2025 | 59,300.00 | 60,200.00 | 58,500.00 | 59,300.00 | 59,300.00 | -0.17% | 1,231,977 |
| Nov 3, 2025 | 61,500.00 | 61,700.00 | 58,500.00 | 59,400.00 | 59,400.00 | -0.83% | 1,822,226 |
| Oct 31, 2025 | 61,700.00 | 62,800.00 | 58,700.00 | 59,900.00 | 59,900.00 | -4.92% | 3,364,763 |
| Oct 30, 2025 | 60,200.00 | 65,900.00 | 59,600.00 | 63,000.00 | 63,000.00 | 14.55% | 10,259,290 |
| Oct 29, 2025 | 56,000.00 | 56,600.00 | 54,300.00 | 55,000.00 | 55,000.00 | -1.43% | 790,084 |
| Oct 28, 2025 | 57,200.00 | 57,300.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.89% | 790,654 |
| Oct 27, 2025 | 55,000.00 | 57,600.00 | 54,800.00 | 56,300.00 | 56,300.00 | 2.36% | 1,442,248 |
| Oct 24, 2025 | 56,100.00 | 56,100.00 | 53,900.00 | 55,000.00 | 55,000.00 | -1.43% | 878,771 |
| Oct 23, 2025 | 55,700.00 | 57,200.00 | 54,450.00 | 55,800.00 | 55,800.00 | 1.27% | 1,357,360 |
| Oct 22, 2025 | 54,600.00 | 55,800.00 | 52,900.00 | 55,100.00 | 55,100.00 | 2.61% | 1,107,833 |
| Oct 21, 2025 | 54,200.00 | 54,400.00 | 53,200.00 | 53,700.00 | 53,700.00 | 1.90% | 725,573 |
| Oct 20, 2025 | 52,000.00 | 53,200.00 | 51,900.00 | 52,700.00 | 52,700.00 | 2.73% | 746,331 |
| Oct 17, 2025 | 52,600.00 | 53,200.00 | 51,100.00 | 51,300.00 | 51,300.00 | -2.66% | 1,043,812 |
| Oct 16, 2025 | 53,900.00 | 54,200.00 | 52,500.00 | 52,700.00 | 52,700.00 | -1.31% | 908,469 |
| Oct 15, 2025 | 52,500.00 | 53,700.00 | 52,000.00 | 53,400.00 | 53,400.00 | 3.69% | 930,413 |
| Oct 14, 2025 | 55,600.00 | 55,700.00 | 51,000.00 | 51,500.00 | 51,500.00 | -7.04% | 2,107,767 |
| Oct 13, 2025 | 56,800.00 | 57,900.00 | 55,100.00 | 55,400.00 | 55,400.00 | -4.32% | 1,355,668 |
| Oct 10, 2025 | 59,300.00 | 59,500.00 | 56,700.00 | 57,900.00 | 57,900.00 | -3.18% | 1,331,504 |
| Oct 2, 2025 | 60,700.00 | 61,000.00 | 58,600.00 | 59,800.00 | 59,800.00 | -1.48% | 1,171,845 |
| Oct 1, 2025 | 59,900.00 | 62,400.00 | 59,100.00 | 60,700.00 | 60,700.00 | 2.02% | 1,541,383 |
| Sep 30, 2025 | 59,200.00 | 60,500.00 | 58,500.00 | 59,500.00 | 59,500.00 | 0.34% | 917,874 |
| Sep 29, 2025 | 57,900.00 | 59,600.00 | 57,700.00 | 59,300.00 | 59,300.00 | 2.42% | 798,758 |
| Sep 26, 2025 | 59,700.00 | 60,100.00 | 57,600.00 | 57,900.00 | 57,900.00 | -2.69% | 873,375 |
| 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% | 2,458,010 |
| Sep 23, 2025 | 57,600.00 | 59,700.00 | 56,700.00 | 58,600.00 | 58,600.00 | 1.91% | 957,954 |
| 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% | 2,745,780 |
| 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% | 3,234,495 |
| 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% | 842,810 |
| Sep 11, 2025 | 53,900.00 | 54,600.00 | 53,300.00 | 54,600.00 | 54,600.00 | 1.87% | 1,124,752 |