Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 149,200
-7,000 (-4.48%)
Mar 11, 2026, 11:40 AM KST
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 151,500.00 | 161,700.00 | 150,600.00 | 156,200.00 | 156,200.00 | -4.00% | 4,123,952 |
| Mar 9, 2026 | 173,100.00 | 173,500.00 | 158,500.00 | 162,700.00 | 162,700.00 | 2.39% | 4,891,628 |
| Mar 6, 2026 | 163,600.00 | 171,600.00 | 151,400.00 | 158,900.00 | 158,900.00 | 5.37% | 8,756,378 |
| Mar 5, 2026 | 126,900.00 | 150,800.00 | 125,700.00 | 150,800.00 | 150,800.00 | 30.00% | 8,178,416 |
| Mar 4, 2026 | 176,900.00 | 184,000.00 | 112,800.00 | 116,000.00 | 116,000.00 | -20.93% | 13,590,630 |
| Mar 3, 2026 | 129,800.00 | 147,000.00 | 129,500.00 | 146,700.00 | 146,700.00 | 29.14% | 10,182,760 |
| Feb 27, 2026 | 121,900.00 | 122,900.00 | 112,100.00 | 113,600.00 | 113,600.00 | 2.71% | 3,031,864 |
| Feb 26, 2026 | 110,500.00 | 111,300.00 | 108,400.00 | 110,600.00 | 110,600.00 | -0.72% | 1,022,298 |
| Feb 25, 2026 | 110,300.00 | 112,000.00 | 107,700.00 | 111,400.00 | 111,400.00 | 0.54% | 1,007,068 |
| Feb 24, 2026 | 110,500.00 | 111,700.00 | 106,500.00 | 110,800.00 | 110,800.00 | -0.45% | 1,204,746 |
| Feb 23, 2026 | 115,000.00 | 116,200.00 | 109,600.00 | 111,300.00 | 111,300.00 | -4.46% | 1,816,020 |
| Feb 20, 2026 | 120,300.00 | 121,800.00 | 113,400.00 | 116,500.00 | 116,500.00 | 9.49% | 3,700,946 |
| Feb 19, 2026 | 105,900.00 | 106,500.00 | 103,700.00 | 106,400.00 | 106,400.00 | 2.90% | 1,014,683 |
| Feb 13, 2026 | 103,500.00 | 106,250.00 | 101,800.00 | 103,400.00 | 103,400.00 | -2.27% | 1,105,570 |
| Feb 12, 2026 | 104,300.00 | 105,800.00 | 102,100.00 | 105,800.00 | 105,800.00 | 4.34% | 1,665,386 |
| Feb 11, 2026 | 100,800.00 | 102,600.00 | 100,300.00 | 101,400.00 | 101,400.00 | 0.10% | 828,968 |
| Feb 10, 2026 | 105,100.00 | 108,300.00 | 99,700.00 | 101,300.00 | 101,300.00 | -2.97% | 1,815,207 |
| Feb 9, 2026 | 106,600.00 | 107,100.00 | 101,900.00 | 104,400.00 | 104,400.00 | 1.36% | 1,930,527 |
| Feb 6, 2026 | 103,300.00 | 106,300.00 | 98,900.00 | 103,000.00 | 103,000.00 | -7.46% | 3,168,442 |
| Feb 5, 2026 | 118,000.00 | 120,800.00 | 110,000.00 | 111,300.00 | 111,300.00 | -9.51% | 3,506,867 |
| Feb 4, 2026 | 124,800.00 | 125,000.00 | 118,500.00 | 123,000.00 | 123,000.00 | 2.93% | 4,235,354 |
| Feb 3, 2026 | 96,900.00 | 120,300.00 | 95,300.00 | 119,500.00 | 119,500.00 | 28.63% | 14,171,640 |
| Feb 2, 2026 | 92,300.00 | 101,100.00 | 91,100.00 | 92,900.00 | 92,900.00 | -1.38% | 5,591,058 |
| Jan 30, 2026 | 99,700.00 | 99,800.00 | 92,900.00 | 94,200.00 | 94,200.00 | 1.51% | 3,805,683 |
| 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 |