Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 105,000
-900 (-0.85%)
At close: May 29, 2026
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 104,800.00 | 114,000.00 | 103,700.00 | 104,100.00 | 104,100.00 | -1.89% | 1,267,586 |
| May 18, 2026 | 105,800.00 | 106,900.00 | 99,700.00 | 106,100.00 | 106,100.00 | 1.73% | 822,944 |
| May 15, 2026 | 115,000.00 | 115,100.00 | 102,900.00 | 104,300.00 | 104,300.00 | -10.16% | 1,061,441 |
| May 14, 2026 | 108,100.00 | 116,100.00 | 108,000.00 | 116,100.00 | 116,100.00 | 5.93% | 1,284,465 |
| May 13, 2026 | 112,100.00 | 115,000.00 | 108,100.00 | 109,600.00 | 109,600.00 | -1.88% | 702,121 |
| May 12, 2026 | 116,400.00 | 117,000.00 | 108,300.00 | 111,700.00 | 111,700.00 | -3.79% | 1,060,032 |
| May 11, 2026 | 114,200.00 | 119,300.00 | 114,100.00 | 116,100.00 | 116,100.00 | 0.17% | 833,849 |
| May 8, 2026 | 118,200.00 | 118,900.00 | 113,700.00 | 115,900.00 | 115,900.00 | -0.69% | 898,611 |
| May 7, 2026 | 120,600.00 | 120,600.00 | 116,000.00 | 116,700.00 | 116,700.00 | -4.50% | 843,904 |
| May 6, 2026 | 120,000.00 | 126,000.00 | 118,700.00 | 122,200.00 | 122,200.00 | 2.09% | 1,354,605 |
| May 4, 2026 | 118,200.00 | 120,900.00 | 116,700.00 | 119,700.00 | 119,700.00 | 2.05% | 656,885 |
| Apr 30, 2026 | 118,200.00 | 119,100.00 | 115,700.00 | 117,300.00 | 117,300.00 | -0.68% | 765,071 |
| Apr 29, 2026 | 120,500.00 | 121,800.00 | 117,700.00 | 118,100.00 | 118,100.00 | -1.50% | 876,887 |
| Apr 28, 2026 | 126,000.00 | 126,100.00 | 119,500.00 | 119,900.00 | 119,900.00 | -4.92% | 1,257,133 |
| Apr 27, 2026 | 130,800.00 | 130,900.00 | 125,600.00 | 126,100.00 | 126,100.00 | -3.30% | 998,518 |
| Apr 24, 2026 | 130,900.00 | 133,300.00 | 130,200.00 | 130,400.00 | 130,400.00 | 0.23% | 680,760 |
| Apr 23, 2026 | 133,000.00 | 133,000.00 | 128,300.00 | 130,100.00 | 130,100.00 | -2.98% | 807,345 |
| Apr 22, 2026 | 132,400.00 | 137,700.00 | 131,700.00 | 134,100.00 | 134,100.00 | 2.05% | 1,583,516 |
| Apr 21, 2026 | 130,900.00 | 133,700.00 | 130,600.00 | 131,400.00 | 131,400.00 | 0.69% | 649,875 |
| Apr 20, 2026 | 131,200.00 | 131,700.00 | 128,700.00 | 130,500.00 | 130,500.00 | 0.77% | 605,318 |
| Apr 17, 2026 | 131,800.00 | 132,200.00 | 128,500.00 | 129,500.00 | 129,500.00 | -1.75% | 522,616 |
| Apr 16, 2026 | 131,500.00 | 132,700.00 | 131,000.00 | 131,800.00 | 131,800.00 | 0.23% | 570,905 |
| Apr 15, 2026 | 133,000.00 | 134,000.00 | 130,600.00 | 131,500.00 | 131,500.00 | -1.20% | 733,956 |
| Apr 14, 2026 | 132,200.00 | 134,000.00 | 131,200.00 | 133,100.00 | 133,100.00 | 0.91% | 622,231 |
| Apr 13, 2026 | 138,200.00 | 138,200.00 | 130,400.00 | 131,900.00 | 131,900.00 | -1.05% | 1,072,186 |
| Apr 10, 2026 | 135,700.00 | 137,900.00 | 133,300.00 | 133,300.00 | 133,300.00 | -2.77% | 1,020,816 |
| Apr 9, 2026 | 135,000.00 | 137,100.00 | 129,600.00 | 137,100.00 | 137,100.00 | 4.98% | 1,522,186 |
| Apr 8, 2026 | 130,500.00 | 133,300.00 | 128,300.00 | 130,600.00 | 130,600.00 | -0.84% | 1,008,429 |
| Apr 7, 2026 | 127,000.00 | 137,400.00 | 126,500.00 | 131,700.00 | 131,700.00 | 3.21% | 1,893,104 |
| Apr 6, 2026 | 136,400.00 | 136,400.00 | 127,100.00 | 127,600.00 | 127,600.00 | -5.76% | 1,136,404 |
| Apr 3, 2026 | 132,600.00 | 138,800.00 | 130,100.00 | 135,400.00 | 135,400.00 | 4.80% | 1,927,511 |
| Apr 2, 2026 | 130,700.00 | 138,900.00 | 127,000.00 | 129,200.00 | 129,200.00 | 0.31% | 2,808,950 |
| Apr 1, 2026 | 118,600.00 | 135,400.00 | 117,700.00 | 128,800.00 | 128,800.00 | 12.88% | 2,789,138 |
| Mar 31, 2026 | 117,000.00 | 119,300.00 | 113,500.00 | 114,100.00 | 114,100.00 | -5.47% | 1,260,315 |
| Mar 30, 2026 | 116,100.00 | 122,400.00 | 115,400.00 | 120,700.00 | 120,700.00 | -2.74% | 821,244 |
| Mar 27, 2026 | 123,000.00 | 125,000.00 | 118,100.00 | 124,100.00 | 124,100.00 | -4.32% | 1,112,940 |
| Mar 26, 2026 | 136,700.00 | 137,200.00 | 129,200.00 | 129,700.00 | 129,700.00 | -4.70% | 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 |