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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	60,700	59,800	59,800	61,000	58,600	1.17M
October 01, 2025	59,900	60,700	60,700	62,400	59,100	1.54M
September 30, 2025	59,200	59,500	59,500	60,500	58,500	960,204
September 29, 2025	57,900	59,300	59,300	59,600	57,700	798,758
September 26, 2025	59,700	57,900	57,900	60,100	57,600	927,680
September 25, 2025	60,600	59,500	59,500	61,800	59,200	1.22M
September 24, 2025	58,800	60,400	60,400	61,900	58,600	2.49M
September 23, 2025	57,600	58,600	58,600	59,700	56,700	990,349
September 22, 2025	60,400	57,500	57,500	60,500	57,000	1.24M
September 19, 2025	58,900	59,600	59,600	59,900	58,000	3.47M
September 18, 2025	58,700	59,500	59,500	61,100	58,000	2.13M
September 17, 2025	58,800	57,600	57,600	59,500	57,400	1.33M
September 16, 2025	56,100	59,600	59,600	60,400	55,700	3.31M
September 15, 2025	55,400	55,800	55,800	58,500	55,300	2.12M
September 12, 2025	54,500	54,800	54,800	55,100	53,700	867,282
September 11, 2025	53,900	54,600	54,600	54,600	53,300	1.12M
September 10, 2025	51,900	53,600	53,600	53,700	51,900	888,960
September 09, 2025	52,200	51,700	51,700	52,400	51,400	547,687
September 08, 2025	52,000	51,900	51,900	52,400	51,200	548,561
September 05, 2025	53,000	52,400	52,400	53,200	51,900	493,854
September 04, 2025	53,200	53,300	53,300	53,800	52,300	608,211
September 03, 2025	55,700	53,100	53,100	55,900	53,000	1.47M
September 02, 2025	51,800	54,400	54,400	55,900	51,700	2.73M
September 01, 2025	51,700	51,100	51,100	52,500	50,900	608,766
August 29, 2025	51,900	50,900	50,900	52,100	50,900	555,093
August 28, 2025	51,000	51,400	51,400	52,200	50,300	707,720
August 27, 2025	52,400	50,800	50,800	52,700	50,000	1.22M
August 26, 2025	53,800	51,700	51,700	53,900	50,800	1.41M
August 25, 2025	55,100	53,200	53,200	55,100	52,100	887,127
August 22, 2025	51,500	53,300	53,300	54,100	51,400	1.15M
August 21, 2025	50,000	51,100	51,100	51,400	49,500	953,732
August 20, 2025	48,250	49,250	49,250	49,600	47,550	1.11M
August 19, 2025	53,100	50,200	50,200	53,500	50,000	1.04M
August 18, 2025	53,700	53,300	53,300	53,800	52,600	664,155
August 14, 2025	51,700	54,500	54,500	54,500	51,600	1.05M
August 13, 2025	52,100	51,900	51,900	52,600	49,950	1.04M
August 12, 2025	52,800	51,700	51,700	53,100	51,500	799,472
August 11, 2025	51,200	51,700	51,700	52,700	51,000	987,533
August 08, 2025	55,500	52,800	52,800	55,800	52,700	2.05M
August 07, 2025	57,000	56,700	56,700	58,200	56,500	768,069
August 06, 2025	57,300	56,800	56,800	57,500	56,100	780,672
August 05, 2025	57,700	58,000	58,000	58,400	57,200	1.22M
August 04, 2025	57,900	57,700	57,700	59,000	55,200	1.67M
August 01, 2025	61,400	59,900	59,900	61,500	56,900	3.93M
July 31, 2025	56,300	59,400	59,400	62,000	56,000	6.81M
July 30, 2025	56,500	55,400	55,400	56,900	55,000	1.43M
July 29, 2025	59,100	56,500	56,500	59,400	54,500	3.45M
July 28, 2025	58,000	57,800	57,800	60,200	56,000	2.24M
July 25, 2025	56,200	57,100	57,100	58,200	55,400	1.89M
July 24, 2025	55,000	55,300	55,300	56,200	54,800	868,037
July 23, 2025	56,200	54,900	54,900	56,300	54,100	665,150
July 22, 2025	56,200	55,700	55,700	58,000	55,000	1.43M
July 21, 2025	56,200	56,600	56,600	57,600	55,500	862,067
July 18, 2025	56,300	55,700	55,700	56,300	54,900	744,209
July 17, 2025	55,500	55,400	55,400	56,500	54,100	1.12M
July 16, 2025	55,100	55,200	55,200	56,200	54,300	728,758
July 15, 2025	53,000	55,000	55,000	55,700	53,000	1.02M
July 14, 2025	54,300	53,500	53,500	55,100	52,500	825,815
July 11, 2025	56,000	54,200	54,200	56,100	54,000	935,959
July 10, 2025	56,000	56,200	56,200	57,700	54,500	1.56M

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