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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	50,200	50,500	50,500	51,100	50,000	885,432
November 19, 2025	51,000	50,200	50,200	51,500	48,100	1.19M
November 18, 2025	53,400	50,400	50,400	53,800	50,300	1.3M
November 17, 2025	53,500	53,400	53,400	54,100	52,200	667,862
November 14, 2025	53,300	53,100	53,100	54,500	52,400	1.14M
November 13, 2025	53,800	54,300	54,300	54,300	52,800	1.16M
November 12, 2025	53,000	53,800	53,800	54,500	52,900	866,288
November 11, 2025	53,100	52,900	52,900	54,600	52,700	1.09M
November 10, 2025	52,500	53,100	53,100	53,500	51,800	976,828
November 07, 2025	51,300	52,500	52,500	54,400	50,900	1.94M
November 06, 2025	55,500	52,700	52,700	56,400	52,500	1.98M
November 05, 2025	58,400	54,500	54,500	58,400	52,700	3.42M
November 04, 2025	59,300	59,300	59,300	60,200	58,500	1.28M
November 03, 2025	61,500	59,400	59,400	61,700	58,500	1.82M
October 31, 2025	61,700	59,900	59,900	62,800	58,700	3.36M
October 30, 2025	60,200	63,000	63,000	65,900	59,600	10.26M
October 29, 2025	56,000	55,000	55,000	56,600	54,300	790,084
October 28, 2025	57,200	55,800	55,800	57,300	55,300	790,654
October 27, 2025	55,000	56,300	56,300	57,600	54,800	1.44M
October 24, 2025	56,100	55,000	55,000	56,100	53,900	858,995
October 23, 2025	55,700	55,800	55,800	57,200	54,450	1.38M
October 22, 2025	54,600	55,100	55,100	55,800	52,900	1.11M
October 21, 2025	54,200	53,700	53,700	54,400	53,200	725,573
October 20, 2025	52,000	52,700	52,700	53,200	51,900	746,331
October 17, 2025	52,600	51,300	51,300	53,200	51,100	1.02M
October 16, 2025	53,900	52,700	52,700	54,200	52,500	908,469
October 15, 2025	52,500	53,400	53,400	53,700	52,000	930,413
October 14, 2025	55,600	51,500	51,500	55,700	51,000	2.17M
October 13, 2025	56,800	55,400	55,400	57,900	55,100	1.36M
October 10, 2025	59,300	57,900	57,900	59,500	56,700	1.33M
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

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