Hanwha Systems Co., Ltd. (KRX:272210)
South Korea · Delayed Price · Currency is KRW 71,500
+1,800 (2.58%)
At close: Sep 9, 2026
Hanwha Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 252,406 |
| 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% | 294,161 |
| 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% | 344,338 |
| 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% | 425,778 |
| Aug 26, 2026 | 72,200.00 | 73,500.00 | 70,600.00 | 73,400.00 | 73,400.00 | 0.96% | 252,707 |
| 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% | 298,012 |
| 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% | 357,797 |
| 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% | 392,124 |
| 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 |
| Aug 4, 2026 | 62,700.00 | 69,800.00 | 62,700.00 | 69,100.00 | 69,100.00 | 9.51% | 615,884 |
| Aug 3, 2026 | 60,800.00 | 63,500.00 | 58,600.00 | 63,100.00 | 63,100.00 | 0.96% | 444,375 |
| Jul 31, 2026 | 56,900.00 | 62,500.00 | 55,800.00 | 62,500.00 | 62,500.00 | 13.43% | 837,168 |
| 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 |