Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 62,500
+7,400 (13.43%)
At close: Jul 31, 2026
Hanwha Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 56,900.00 | 60,600.00 | 55,800.00 | 60,300.00 | - | 9.44% | 541,319 |
| Jul 30, 2026 | 51,600.00 | 58,400.00 | 51,600.00 | 55,100.00 | 55,100.00 | 1.66% | 966,445 |
| Jul 29, 2026 | 60,000.00 | 60,400.00 | 50,700.00 | 54,200.00 | 54,200.00 | -11.44% | 1,002,405 |
| Jul 28, 2026 | 60,500.00 | 63,200.00 | 56,700.00 | 61,200.00 | 61,200.00 | -2.86% | 967,808 |
| Jul 27, 2026 | 68,200.00 | 68,200.00 | 61,600.00 | 63,000.00 | 63,000.00 | -7.62% | 752,195 |
| Jul 24, 2026 | 72,100.00 | 72,900.00 | 66,700.00 | 68,200.00 | 68,200.00 | -2.15% | 1,017,122 |
| Jul 23, 2026 | 62,200.00 | 73,000.00 | 62,100.00 | 69,700.00 | 69,700.00 | 12.60% | 718,115 |
| Jul 22, 2026 | 61,800.00 | 63,900.00 | 61,600.00 | 61,900.00 | 61,900.00 | 2.15% | 424,374 |
| Jul 21, 2026 | 60,500.00 | 62,400.00 | 59,100.00 | 60,600.00 | 60,600.00 | -0.82% | 500,201 |
| Jul 20, 2026 | 68,200.00 | 68,200.00 | 60,700.00 | 61,100.00 | 61,100.00 | -6.72% | 692,011 |
| Jul 16, 2026 | 67,500.00 | 67,700.00 | 63,700.00 | 65,500.00 | 65,500.00 | -0.46% | 451,850 |
| Jul 15, 2026 | 64,500.00 | 66,600.00 | 64,300.00 | 65,800.00 | 65,800.00 | 5.11% | 501,898 |
| Jul 14, 2026 | 67,100.00 | 67,300.00 | 60,900.00 | 62,600.00 | 62,600.00 | -5.86% | 780,676 |
| Jul 13, 2026 | 71,800.00 | 73,100.00 | 65,600.00 | 66,500.00 | 66,500.00 | -7.25% | 628,321 |
| Jul 10, 2026 | 65,500.00 | 73,000.00 | 65,500.00 | 71,700.00 | 71,700.00 | 10.82% | 860,423 |
| Jul 9, 2026 | 64,500.00 | 69,100.00 | 63,500.00 | 64,700.00 | 64,700.00 | -0.31% | 1,041,333 |
| Jul 8, 2026 | 69,700.00 | 71,700.00 | 63,500.00 | 64,900.00 | 64,900.00 | -7.81% | 840,410 |
| Jul 7, 2026 | 73,400.00 | 73,700.00 | 66,500.00 | 70,400.00 | 70,400.00 | -12.98% | 1,109,216 |
| Jul 6, 2026 | 77,700.00 | 87,900.00 | 77,100.00 | 80,900.00 | 80,900.00 | 7.15% | 1,192,810 |
| Jul 3, 2026 | 70,200.00 | 75,700.00 | 70,100.00 | 75,500.00 | 75,500.00 | 1.89% | 611,162 |
| Jul 2, 2026 | 78,000.00 | 78,400.00 | 72,300.00 | 74,100.00 | 74,100.00 | -3.77% | 583,029 |
| Jul 1, 2026 | 74,300.00 | 78,100.00 | 72,700.00 | 77,000.00 | 77,000.00 | 5.48% | 630,601 |
| Jun 30, 2026 | 77,600.00 | 78,200.00 | 72,900.00 | 73,000.00 | 73,000.00 | -5.81% | 802,185 |
| Jun 29, 2026 | 72,000.00 | 77,500.00 | 72,000.00 | 77,500.00 | 77,500.00 | 5.30% | 606,974 |
| Jun 26, 2026 | 78,000.00 | 79,000.00 | 70,700.00 | 73,600.00 | 73,600.00 | -6.84% | 902,880 |
| Jun 25, 2026 | 82,200.00 | 84,400.00 | 78,900.00 | 79,000.00 | 79,000.00 | -4.36% | 527,753 |
| Jun 24, 2026 | 80,600.00 | 83,600.00 | 79,500.00 | 82,600.00 | 82,600.00 | 0.85% | 543,947 |
| Jun 23, 2026 | 87,700.00 | 91,500.00 | 81,200.00 | 81,900.00 | 81,900.00 | -8.49% | 605,024 |
| Jun 22, 2026 | 91,200.00 | 92,600.00 | 88,900.00 | 89,500.00 | 89,500.00 | -1.76% | 454,099 |
| Jun 19, 2026 | 94,400.00 | 94,900.00 | 87,900.00 | 91,100.00 | 91,100.00 | -5.20% | 1,163,314 |
| Jun 18, 2026 | 104,100.00 | 104,900.00 | 95,700.00 | 96,100.00 | 96,100.00 | -8.74% | 715,219 |
| Jun 17, 2026 | 107,000.00 | 109,700.00 | 101,200.00 | 105,300.00 | 105,300.00 | -1.03% | 823,123 |
| Jun 16, 2026 | 102,800.00 | 116,500.00 | 102,300.00 | 106,400.00 | 106,400.00 | 6.93% | 2,027,969 |
| Jun 15, 2026 | 96,900.00 | 100,100.00 | 94,500.00 | 99,500.00 | 99,500.00 | 3.65% | 617,663 |
| Jun 12, 2026 | 92,300.00 | 100,400.00 | 91,300.00 | 96,000.00 | 96,000.00 | 8.35% | 1,485,759 |
| Jun 11, 2026 | 89,400.00 | 90,100.00 | 81,800.00 | 88,600.00 | 88,600.00 | -3.28% | 1,171,467 |
| Jun 10, 2026 | 90,900.00 | 92,500.00 | 87,400.00 | 91,600.00 | 91,600.00 | 5.77% | 977,257 |
| Jun 9, 2026 | 86,600.00 | 88,900.00 | 85,000.00 | 86,600.00 | 86,600.00 | 0.12% | 719,905 |
| Jun 8, 2026 | 85,600.00 | 89,000.00 | 84,900.00 | 86,500.00 | 86,500.00 | -8.56% | 618,086 |
| Jun 5, 2026 | 95,100.00 | 96,900.00 | 91,000.00 | 94,600.00 | 94,600.00 | -1.56% | 563,301 |
| Jun 4, 2026 | 96,000.00 | 99,900.00 | 94,100.00 | 96,100.00 | 96,100.00 | -1.33% | 768,124 |
| Jun 2, 2026 | 99,100.00 | 101,000.00 | 95,300.00 | 97,400.00 | 97,400.00 | -4.51% | 965,719 |
| Jun 1, 2026 | 103,100.00 | 106,850.00 | 99,700.00 | 102,000.00 | 102,000.00 | -2.86% | 932,135 |
| May 29, 2026 | 107,900.00 | 109,300.00 | 102,500.00 | 105,000.00 | 105,000.00 | -0.85% | 1,144,905 |
| May 28, 2026 | 111,000.00 | 111,200.00 | 102,000.00 | 105,900.00 | 105,900.00 | -3.38% | 718,406 |
| May 27, 2026 | 116,300.00 | 116,500.00 | 109,300.00 | 109,600.00 | 109,600.00 | -4.70% | 649,203 |
| May 26, 2026 | 110,500.00 | 117,000.00 | 108,000.00 | 115,000.00 | 115,000.00 | 5.12% | 940,298 |
| May 22, 2026 | 106,800.00 | 112,600.00 | 105,400.00 | 109,400.00 | 109,400.00 | 5.39% | 606,738 |
| May 21, 2026 | 102,100.00 | 105,600.00 | 102,100.00 | 103,800.00 | 103,800.00 | 2.17% | 538,212 |
| May 20, 2026 | 102,200.00 | 105,300.00 | 99,800.00 | 101,600.00 | 101,600.00 | -2.40% | 691,848 |