Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 114,100
-6,600 (-5.47%)
At close: Mar 31, 2026
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 117,000.00 | 119,300.00 | 113,500.00 | 114,100.00 | 114,100.00 | -5.47% | 1,224,689 |
| Mar 30, 2026 | 116,100.00 | 122,400.00 | 115,400.00 | 120,700.00 | 120,700.00 | -2.74% | 821,241 |
| Mar 27, 2026 | 123,000.00 | 125,000.00 | 118,100.00 | 124,100.00 | 124,100.00 | -4.32% | 1,112,933 |
| Mar 26, 2026 | 136,700.00 | 137,200.00 | 129,200.00 | 129,700.00 | 129,700.00 | -5.05% | 872,674 |
| Mar 25, 2026 | 126,900.00 | 136,600.00 | 125,100.00 | 136,600.00 | 136,094.07 | 7.31% | 1,621,725 |
| Mar 24, 2026 | 125,600.00 | 128,000.00 | 121,100.00 | 127,300.00 | 126,828.52 | 2.66% | 1,223,824 |
| Mar 23, 2026 | 134,700.00 | 136,500.00 | 123,500.00 | 124,000.00 | 123,540.74 | -8.82% | 1,276,217 |
| Mar 20, 2026 | 138,200.00 | 140,500.00 | 136,000.00 | 136,000.00 | 135,496.30 | -3.55% | 1,048,257 |
| Mar 19, 2026 | 149,000.00 | 149,100.00 | 139,500.00 | 141,000.00 | 140,477.78 | 0.86% | 1,776,465 |
| Mar 18, 2026 | 139,000.00 | 140,700.00 | 137,100.00 | 139,800.00 | 139,282.22 | 0.65% | 1,109,535 |
| Mar 17, 2026 | 140,100.00 | 142,500.00 | 135,700.00 | 138,900.00 | 138,385.56 | -0.79% | 1,443,117 |
| Mar 16, 2026 | 141,100.00 | 146,700.00 | 139,600.00 | 140,000.00 | 139,481.48 | -3.05% | 1,759,243 |
| Mar 13, 2026 | 148,600.00 | 149,300.00 | 140,900.00 | 144,400.00 | 143,865.19 | -5.19% | 1,667,821 |
| Mar 12, 2026 | 150,000.00 | 152,300.00 | 143,700.00 | 152,300.00 | 151,735.93 | 3.11% | 2,373,213 |
| Mar 11, 2026 | 150,500.00 | 154,400.00 | 145,100.00 | 147,700.00 | 147,152.96 | -5.44% | 2,897,308 |
| Mar 10, 2026 | 151,500.00 | 161,700.00 | 150,600.00 | 156,200.00 | 155,621.48 | -4.00% | 4,123,958 |
| Mar 9, 2026 | 173,100.00 | 173,500.00 | 158,500.00 | 162,700.00 | 162,097.41 | 2.39% | 4,891,628 |
| Mar 6, 2026 | 163,600.00 | 171,600.00 | 151,400.00 | 158,900.00 | 158,311.48 | 5.37% | 8,756,536 |
| Mar 5, 2026 | 126,900.00 | 150,800.00 | 125,700.00 | 150,800.00 | 150,241.48 | 30.00% | 8,178,416 |
| Mar 4, 2026 | 176,900.00 | 184,000.00 | 112,800.00 | 116,000.00 | 115,570.37 | -20.93% | 13,590,690 |
| Mar 3, 2026 | 129,800.00 | 147,000.00 | 129,500.00 | 146,700.00 | 146,156.67 | 29.14% | 10,182,760 |
| Feb 27, 2026 | 121,900.00 | 122,900.00 | 112,100.00 | 113,600.00 | 113,179.26 | 2.71% | 3,066,996 |
| Feb 26, 2026 | 110,500.00 | 111,300.00 | 108,400.00 | 110,600.00 | 110,190.37 | -0.72% | 1,022,298 |
| Feb 25, 2026 | 110,300.00 | 112,000.00 | 107,700.00 | 111,400.00 | 110,987.41 | 0.54% | 1,007,068 |
| Feb 24, 2026 | 110,500.00 | 111,700.00 | 106,500.00 | 110,800.00 | 110,389.63 | -0.45% | 1,204,746 |
| Feb 23, 2026 | 115,000.00 | 116,200.00 | 109,600.00 | 111,300.00 | 110,887.78 | -4.46% | 1,816,020 |
| Feb 20, 2026 | 120,300.00 | 121,800.00 | 113,400.00 | 116,500.00 | 116,068.52 | 9.49% | 3,701,380 |
| Feb 19, 2026 | 105,900.00 | 106,500.00 | 103,700.00 | 106,400.00 | 106,005.93 | 2.90% | 1,018,464 |
| Feb 13, 2026 | 103,500.00 | 106,250.00 | 101,800.00 | 103,400.00 | 103,017.04 | -2.27% | 1,105,572 |
| Feb 12, 2026 | 104,300.00 | 105,800.00 | 102,100.00 | 105,800.00 | 105,408.15 | 4.34% | 1,666,838 |
| Feb 11, 2026 | 100,800.00 | 102,600.00 | 100,300.00 | 101,400.00 | 101,024.44 | 0.10% | 828,968 |
| Feb 10, 2026 | 105,100.00 | 108,300.00 | 99,700.00 | 101,300.00 | 100,924.81 | -2.97% | 1,815,207 |
| Feb 9, 2026 | 106,600.00 | 107,100.00 | 101,900.00 | 104,400.00 | 104,013.33 | 1.36% | 1,930,541 |
| Feb 6, 2026 | 103,300.00 | 106,300.00 | 98,900.00 | 103,000.00 | 102,618.52 | -7.46% | 3,168,488 |
| Feb 5, 2026 | 118,000.00 | 120,800.00 | 110,000.00 | 111,300.00 | 110,887.78 | -9.51% | 3,507,115 |
| Feb 4, 2026 | 124,800.00 | 125,000.00 | 118,500.00 | 123,000.00 | 122,544.44 | 2.93% | 4,235,354 |
| Feb 3, 2026 | 96,900.00 | 120,300.00 | 95,300.00 | 119,500.00 | 119,057.41 | 28.63% | 14,174,950 |
| Feb 2, 2026 | 92,300.00 | 101,100.00 | 91,100.00 | 92,900.00 | 92,555.93 | -1.38% | 5,591,351 |
| Jan 30, 2026 | 99,700.00 | 99,800.00 | 92,900.00 | 94,200.00 | 93,851.11 | 1.51% | 3,805,684 |
| Jan 29, 2026 | 88,100.00 | 94,200.00 | 86,200.00 | 92,800.00 | 92,456.30 | 4.27% | 3,062,697 |
| Jan 28, 2026 | 88,400.00 | 89,100.00 | 87,000.00 | 89,000.00 | 88,670.37 | 1.60% | 1,266,337 |
| Jan 27, 2026 | 90,100.00 | 90,200.00 | 85,700.00 | 87,600.00 | 87,275.56 | -1.35% | 1,077,595 |
| Jan 26, 2026 | 90,800.00 | 90,800.00 | 87,600.00 | 88,800.00 | 88,471.11 | -1.77% | 1,497,315 |
| Jan 23, 2026 | 90,000.00 | 94,200.00 | 89,400.00 | 90,400.00 | 90,065.19 | 2.38% | 2,533,737 |
| Jan 22, 2026 | 89,200.00 | 90,300.00 | 87,200.00 | 88,300.00 | 87,972.96 | -0.56% | 1,750,507 |
| Jan 21, 2026 | 90,200.00 | 90,500.00 | 87,000.00 | 88,800.00 | 88,471.11 | -1.88% | 2,174,761 |
| Jan 20, 2026 | 89,500.00 | 95,300.00 | 89,500.00 | 90,500.00 | 90,164.81 | -0.33% | 3,518,034 |
| Jan 19, 2026 | 93,800.00 | 94,300.00 | 90,800.00 | 90,800.00 | 90,463.70 | -0.11% | 2,221,542 |
| Jan 16, 2026 | 95,200.00 | 96,300.00 | 89,400.00 | 90,900.00 | 90,563.33 | -5.80% | 3,694,449 |
| Jan 15, 2026 | 94,900.00 | 99,300.00 | 92,300.00 | 96,500.00 | 96,142.59 | 9.41% | 6,896,728 |