Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 70,600
-11,400 (-13.90%)
Oct 20, 2026, 3:30 PM KST
Hanwha Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 79,400.00 | 79,400.00 | 70,000.00 | 70,600.00 | 70,600.00 | -13.90% | 1,870,557 |
| Oct 19, 2026 | 77,800.00 | 82,600.00 | 73,500.00 | 82,000.00 | 82,000.00 | 3.80% | 1,288,673 |
| Oct 16, 2026 | 75,500.00 | 83,200.00 | 74,800.00 | 79,000.00 | 79,000.00 | 5.19% | 1,298,066 |
| Oct 15, 2026 | 78,400.00 | 79,500.00 | 73,600.00 | 75,100.00 | 75,100.00 | -7.05% | 962,255 |
| Oct 14, 2026 | 78,100.00 | 82,900.00 | 76,200.00 | 80,800.00 | 80,800.00 | 3.59% | 1,188,437 |
| Oct 13, 2026 | 72,200.00 | 78,900.00 | 71,100.00 | 78,000.00 | 78,000.00 | 3.86% | 928,711 |
| Oct 12, 2026 | 77,100.00 | 80,400.00 | 74,800.00 | 75,100.00 | 75,100.00 | -1.96% | 972,046 |
| Oct 8, 2026 | 77,600.00 | 78,600.00 | 72,500.00 | 76,600.00 | 76,600.00 | -1.29% | 1,252,210 |
| Oct 7, 2026 | 80,400.00 | 81,400.00 | 77,500.00 | 77,600.00 | 77,600.00 | -5.02% | 694,543 |
| Oct 6, 2026 | 86,200.00 | 89,600.00 | 79,700.00 | 81,700.00 | 81,700.00 | -1.45% | 1,257,160 |
| Oct 2, 2026 | 78,000.00 | 83,000.00 | 77,100.00 | 82,900.00 | 82,900.00 | 5.07% | 952,564 |
| Oct 1, 2026 | 75,000.00 | 79,500.00 | 72,800.00 | 78,900.00 | 78,900.00 | 5.20% | 785,791 |
| Sep 30, 2026 | 73,300.00 | 76,800.00 | 73,200.00 | 75,000.00 | 75,000.00 | 4.31% | 688,517 |
| Sep 29, 2026 | 72,400.00 | 72,500.00 | 70,000.00 | 71,900.00 | 71,900.00 | -0.69% | 343,870 |
| Sep 28, 2026 | 73,900.00 | 75,100.00 | 71,300.00 | 72,400.00 | 72,400.00 | -2.03% | 460,211 |
| Sep 23, 2026 | 77,700.00 | 78,600.00 | 72,800.00 | 73,900.00 | 73,900.00 | -4.52% | 954,059 |
| Sep 22, 2026 | 76,700.00 | 79,000.00 | 75,600.00 | 77,400.00 | 77,400.00 | 1.18% | 440,247 |
| Sep 21, 2026 | 82,900.00 | 83,000.00 | 75,300.00 | 76,500.00 | 76,500.00 | -4.38% | 1,646,635 |
| Sep 18, 2026 | 77,600.00 | 81,500.00 | 76,100.00 | 80,000.00 | 80,000.00 | 3.23% | 1,221,672 |
| Sep 17, 2026 | 69,500.00 | 78,700.00 | 69,500.00 | 77,500.00 | 77,500.00 | 12.65% | 1,369,632 |
| Sep 16, 2026 | 69,900.00 | 70,100.00 | 68,600.00 | 68,800.00 | 68,800.00 | -1.29% | 254,206 |
| Sep 15, 2026 | 73,000.00 | 73,000.00 | 69,100.00 | 69,700.00 | 69,700.00 | -7.07% | 460,883 |
| Sep 14, 2026 | 70,100.00 | 78,100.00 | 69,700.00 | 75,000.00 | 75,000.00 | 5.78% | 1,034,109 |
| Sep 11, 2026 | 70,400.00 | 72,300.00 | 69,500.00 | 70,900.00 | 70,900.00 | -2.07% | 271,442 |
| Sep 10, 2026 | 70,400.00 | 72,600.00 | 69,400.00 | 72,400.00 | 72,400.00 | 1.83% | 344,264 |
| Sep 9, 2026 | 70,600.00 | 72,100.00 | 70,300.00 | 71,100.00 | 71,100.00 | 2.01% | 195,776 |
| Sep 8, 2026 | 71,400.00 | 73,000.00 | 69,600.00 | 69,700.00 | 69,700.00 | -1.27% | 252,407 |
| Sep 7, 2026 | 69,900.00 | 70,900.00 | 69,200.00 | 70,600.00 | 70,600.00 | 2.62% | 203,839 |
| Sep 4, 2026 | 68,600.00 | 69,600.00 | 68,000.00 | 68,800.00 | 68,800.00 | 1.18% | 153,912 |
| Sep 3, 2026 | 67,700.00 | 69,300.00 | 66,100.00 | 68,000.00 | 68,000.00 | 1.64% | 232,493 |
| Sep 2, 2026 | 69,500.00 | 69,500.00 | 66,600.00 | 66,900.00 | 66,900.00 | -5.24% | 294,212 |
| Sep 1, 2026 | 73,900.00 | 74,700.00 | 69,300.00 | 70,600.00 | 70,600.00 | -3.55% | 382,018 |
| Aug 31, 2026 | 75,300.00 | 75,300.00 | 72,000.00 | 73,200.00 | 73,200.00 | -3.43% | 357,980 |
| Aug 28, 2026 | 76,900.00 | 78,050.00 | 74,700.00 | 75,800.00 | 75,800.00 | -2.70% | 207,958 |
| Aug 27, 2026 | 74,100.00 | 78,400.00 | 73,500.00 | 77,900.00 | 77,900.00 | 6.13% | 425,782 |
| Aug 26, 2026 | 72,200.00 | 73,500.00 | 70,600.00 | 73,400.00 | 73,400.00 | 0.96% | 252,708 |
| Aug 25, 2026 | 69,000.00 | 72,700.00 | 67,500.00 | 72,700.00 | 72,700.00 | 3.71% | 376,966 |
| Aug 24, 2026 | 70,600.00 | 71,200.00 | 68,900.00 | 70,100.00 | 70,100.00 | -0.28% | 285,997 |
| Aug 21, 2026 | 73,500.00 | 74,600.00 | 70,100.00 | 70,300.00 | 70,300.00 | -6.64% | 298,039 |
| Aug 20, 2026 | 75,800.00 | 76,300.00 | 74,300.00 | 75,300.00 | 75,300.00 | -0.92% | 277,608 |
| Aug 19, 2026 | 81,500.00 | 81,600.00 | 73,400.00 | 76,000.00 | 76,000.00 | -4.88% | 549,577 |
| Aug 18, 2026 | 80,000.00 | 83,800.00 | 78,200.00 | 79,900.00 | 79,900.00 | -0.50% | 364,978 |
| Aug 14, 2026 | 80,800.00 | 83,400.00 | 79,400.00 | 80,300.00 | 80,300.00 | 0.88% | 357,798 |
| Aug 13, 2026 | 76,900.00 | 79,900.00 | 76,800.00 | 79,600.00 | 79,600.00 | 5.29% | 536,123 |
| Aug 12, 2026 | 73,300.00 | 77,200.00 | 72,200.00 | 75,600.00 | 75,600.00 | 3.70% | 392,127 |
| Aug 11, 2026 | 77,000.00 | 77,000.00 | 72,700.00 | 72,900.00 | 72,900.00 | -5.57% | 392,247 |
| Aug 10, 2026 | 71,500.00 | 77,400.00 | 71,400.00 | 77,200.00 | 77,200.00 | 9.19% | 578,493 |
| Aug 7, 2026 | 71,100.00 | 72,300.00 | 68,000.00 | 70,700.00 | 70,700.00 | 0.86% | 394,217 |
| Aug 6, 2026 | 71,100.00 | 72,700.00 | 67,500.00 | 70,100.00 | 70,100.00 | -3.18% | 307,005 |
| Aug 5, 2026 | 69,700.00 | 72,800.00 | 69,200.00 | 72,400.00 | 72,400.00 | 4.78% | 413,131 |