Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 116,200
+300 (0.26%)
At close: May 11, 2026
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 118,200.00 | 118,900.00 | 113,700.00 | 115,900.00 | 115,900.00 | -0.69% | 897,015 |
| May 7, 2026 | 120,600.00 | 120,600.00 | 116,000.00 | 116,700.00 | 116,700.00 | -4.50% | 842,771 |
| 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% | 876,884 |
| 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% | 807,335 |
| 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% | 649,865 |
| 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% | 622,221 |
| 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% | 1,893,098 |
| 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% | 1,224,689 |
| Mar 30, 2026 | 116,100.00 | 122,400.00 | 115,400.00 | 120,700.00 | 120,700.00 | -2.74% | 821,241 |
| Mar 27, 2026 | 123,000.00 | 125,000.00 | 118,100.00 | 124,100.00 | 124,100.00 | -4.32% | 1,112,933 |
| Mar 26, 2026 | 136,700.00 | 137,200.00 | 129,200.00 | 129,700.00 | 129,700.00 | -5.05% | 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 |
| Mar 17, 2026 | 140,100.00 | 142,500.00 | 135,700.00 | 138,900.00 | 138,385.56 | -0.79% | 1,443,117 |
| Mar 16, 2026 | 141,100.00 | 146,700.00 | 139,600.00 | 140,000.00 | 139,481.48 | -3.05% | 1,759,243 |
| Mar 13, 2026 | 148,600.00 | 149,300.00 | 140,900.00 | 144,400.00 | 143,865.19 | -5.19% | 1,667,821 |
| Mar 12, 2026 | 150,000.00 | 152,300.00 | 143,700.00 | 152,300.00 | 151,735.93 | 3.11% | 2,373,213 |
| Mar 11, 2026 | 150,500.00 | 154,400.00 | 145,100.00 | 147,700.00 | 147,152.96 | -5.44% | 2,897,308 |
| Mar 10, 2026 | 151,500.00 | 161,700.00 | 150,600.00 | 156,200.00 | 155,621.48 | -4.00% | 4,123,958 |
| Mar 9, 2026 | 173,100.00 | 173,500.00 | 158,500.00 | 162,700.00 | 162,097.41 | 2.39% | 4,891,628 |
| Mar 6, 2026 | 163,600.00 | 171,600.00 | 151,400.00 | 158,900.00 | 158,311.48 | 5.37% | 8,756,536 |
| Mar 5, 2026 | 126,900.00 | 150,800.00 | 125,700.00 | 150,800.00 | 150,241.48 | 30.00% | 8,178,416 |
| Mar 4, 2026 | 176,900.00 | 184,000.00 | 112,800.00 | 116,000.00 | 115,570.37 | -20.93% | 13,590,690 |
| Mar 3, 2026 | 129,800.00 | 147,000.00 | 129,500.00 | 146,700.00 | 146,156.67 | 29.14% | 10,182,760 |
| Feb 27, 2026 | 121,900.00 | 122,900.00 | 112,100.00 | 113,600.00 | 113,179.26 | 2.71% | 3,066,996 |
| Feb 26, 2026 | 110,500.00 | 111,300.00 | 108,400.00 | 110,600.00 | 110,190.37 | -0.72% | 1,022,298 |
| Feb 25, 2026 | 110,300.00 | 112,000.00 | 107,700.00 | 111,400.00 | 110,987.41 | 0.54% | 1,007,068 |