Hanwha Systems Co., Ltd. - 272210.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	120,300	116,500	116,500	121,800	113,400	3.65M
February 19, 2026	105,900	106,400	106,400	106,500	103,700	1.06M
February 13, 2026	103,500	103,400	103,400	106,250	101,800	1.11M
February 12, 2026	104,300	105,800	105,800	105,800	102,100	1.99M
February 11, 2026	100,800	101,400	101,400	102,600	100,300	828,968
February 10, 2026	105,100	101,300	101,300	108,300	99,700	1.85M
February 09, 2026	106,600	104,400	104,400	107,100	101,900	1.97M
February 06, 2026	103,300	103,000	103,000	106,300	98,900	3.17M
February 05, 2026	118,000	111,300	111,300	120,800	110,000	3.55M
February 04, 2026	124,800	123,000	123,000	125,000	118,500	4.3M
February 03, 2026	96,900	119,500	119,500	120,300	95,300	14.17M
February 02, 2026	92,300	92,900	92,900	101,100	91,100	5.59M
January 30, 2026	99,700	94,200	94,200	99,800	92,900	3.81M
January 29, 2026	88,100	92,800	92,800	94,200	86,200	3.14M
January 28, 2026	88,400	89,000	89,000	89,100	87,000	1.3M
January 27, 2026	90,100	87,600	87,600	90,200	85,700	1.13M
January 26, 2026	90,800	88,800	88,800	90,800	87,600	1.5M
January 23, 2026	90,000	90,400	90,400	94,200	89,400	2.53M
January 22, 2026	89,200	88,300	88,300	90,300	87,200	1.79M
January 21, 2026	90,200	88,800	88,800	90,500	87,000	2.23M
January 20, 2026	89,500	90,500	90,500	95,300	89,500	3.6M
January 19, 2026	93,800	90,800	90,800	94,300	90,800	2.22M
January 16, 2026	95,200	90,900	90,900	96,300	89,400	3.75M
January 15, 2026	94,900	96,500	96,500	99,300	92,300	7.01M
January 14, 2026	86,500	88,200	88,200	92,200	85,500	5.64M
January 13, 2026	77,400	88,700	88,700	91,100	75,300	14.39M
January 12, 2026	78,300	77,700	77,700	79,700	74,900	6.8M
January 09, 2026	62,300	76,900	76,900	77,300	61,700	21.8M
January 08, 2026	59,200	60,300	60,300	61,500	58,900	2.55M
January 07, 2026	59,700	58,500	58,500	60,300	57,700	1.3M
January 06, 2026	57,600	60,300	60,300	60,400	57,000	2.08M
January 05, 2026	56,100	57,900	58,000	58,000	55,800	1.18M
January 02, 2026	55,100	55,300	55,300	56,100	54,400	689,585
December 30, 2025	55,200	54,400	54,400	55,800	54,200	816,707
December 29, 2025	54,700	55,400	55,400	56,000	54,600	1.34M
December 26, 2025	57,300	54,700	54,700	57,300	54,700	1.54M
December 24, 2025	59,700	56,300	56,300	60,900	56,000	3.18M
December 23, 2025	58,300	58,800	58,800	62,200	58,300	7M
December 22, 2025	55,300	56,800	56,800	57,600	54,000	4.19M
December 19, 2025	49,500	54,300	54,300	55,800	48,900	5.1M
December 18, 2025	48,850	48,950	48,950	50,600	48,650	1.26M
December 17, 2025	50,800	49,750	49,750	50,800	49,350	1.21M
December 16, 2025	52,600	50,200	50,200	52,700	50,000	1.84M
December 15, 2025	52,800	52,700	52,700	58,400	52,000	6.65M
December 12, 2025	48,300	53,100	53,100	54,600	47,950	7.58M
December 11, 2025	47,850	48,050	48,050	48,200	46,850	921,562
December 10, 2025	48,400	47,500	47,500	49,100	47,400	792,154
December 09, 2025	48,300	48,350	48,350	48,900	47,650	638,951
December 08, 2025	47,800	48,350	48,350	48,400	47,000	1.01M
December 05, 2025	46,150	47,200	47,200	47,250	45,950	701,934
December 04, 2025	46,900	46,150	46,150	47,200	45,700	634,042
December 03, 2025	45,950	46,800	46,800	47,200	45,950	821,967
December 02, 2025	45,400	45,550	45,550	45,850	44,750	721,306
December 01, 2025	46,200	45,350	45,350	46,600	45,200	807,711
November 28, 2025	46,350	46,200	46,200	47,200	46,000	756,114
November 27, 2025	47,150	46,350	46,350	47,600	46,350	831,127
November 26, 2025	46,250	46,650	46,650	47,300	45,550	1.04M
November 25, 2025	47,500	46,200	46,200	48,300	45,850	1.43M
November 24, 2025	48,500	47,400	47,400	49,250	45,200	2.21M
November 21, 2025	49,450	48,600	48,600	49,800	48,200	812,716

Hanwha Systems Co., Ltd. (272210.KS) KSC