Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 52,400
-900 (-1.69%)
At close: Sep 5, 2025
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 53,000.00 | 53,200.00 | 51,900.00 | 52,400.00 | 52,400.00 | -1.69% | 493,854 |
| 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 |
| 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 |