Hanwha Systems Co., Ltd. (272210.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
272210.KS Historical Return
If you invested ₩1000 in Hanwha Systems Co., Ltd. (272210.KS) since IPO date, it would be worth ₩6,953.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩3,984.66, while ₩1000 invested 1 year ago would be worth ₩1,087.17. This corresponds to total returns of 595.34%, 298.47%, 8.72%, respectively, with annualized returns of 33.43%, 31.83%, 8.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
272210.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 56,900 | 62,500 | 62,500 | 62,500 | 55,800 | 776,924 |
| July 30, 2026 | 51,600 | 55,100 | 55,100 | 58,400 | 51,600 | 1M |
| July 29, 2026 | 60,000 | 54,200 | 54,200 | 60,400 | 50,700 | 1.04M |
| July 28, 2026 | 60,500 | 61,200 | 61,200 | 63,200 | 56,700 | 999,706 |
| July 27, 2026 | 68,200 | 63,000 | 63,000 | 68,200 | 61,600 | 765,441 |
| July 23, 2026 | 62,200 | 69,700 | 69,700 | 73,000 | 62,100 | 775,558 |
| July 22, 2026 | 61,800 | 61,900 | 61,900 | 63,900 | 61,600 | 439,379 |
| July 21, 2026 | 60,500 | 60,600 | 60,600 | 62,400 | 59,100 | 529,163 |
| July 20, 2026 | 68,200 | 61,100 | 61,100 | 68,200 | 60,700 | 714,080 |
| July 16, 2026 | 67,500 | 65,500 | 65,500 | 67,700 | 63,700 | 519,484 |
| July 15, 2026 | 64,500 | 65,800 | 65,800 | 66,600 | 64,300 | 524,307 |
| July 14, 2026 | 67,100 | 62,600 | 62,600 | 67,300 | 60,900 | 810,125 |
| July 13, 2026 | 71,800 | 66,500 | 66,500 | 73,100 | 65,600 | 674,311 |
| July 10, 2026 | 65,500 | 71,700 | 71,700 | 73,000 | 65,500 | 823,662 |
| July 09, 2026 | 64,500 | 64,700 | 64,700 | 69,100 | 63,500 | 817,533 |
| July 08, 2026 | 69,700 | 64,900 | 64,900 | 71,700 | 63,500 | 804,515 |
| July 07, 2026 | 73,400 | 70,400 | 70,400 | 73,700 | 66,500 | 1.14M |
| July 06, 2026 | 77,700 | 80,900 | 80,900 | 87,900 | 77,100 | 1.24M |
| July 03, 2026 | 70,200 | 75,500 | 75,500 | 75,700 | 70,100 | 640,138 |
| July 02, 2026 | 78,000 | 74,100 | 74,100 | 78,400 | 72,300 | 613,885 |
| July 01, 2026 | 74,300 | 77,000 | 77,000 | 78,100 | 72,700 | 658,577 |
| June 30, 2026 | 77,600 | 73,000 | 73,000 | 78,200 | 72,900 | 979,238 |
| June 29, 2026 | 72,000 | 77,500 | 77,500 | 77,500 | 72,000 | 637,398 |
| June 26, 2026 | 78,000 | 73,600 | 73,600 | 79,000 | 70,700 | 933,488 |
| June 25, 2026 | 82,200 | 79,000 | 79,000 | 84,400 | 78,900 | 566,837 |
| June 24, 2026 | 80,600 | 82,600 | 82,600 | 83,600 | 79,500 | 518,015 |
| June 23, 2026 | 87,700 | 81,900 | 81,900 | 91,500 | 81,200 | 647,410 |
| June 22, 2026 | 91,200 | 89,500 | 89,500 | 92,600 | 88,900 | 490,886 |
| June 19, 2026 | 94,400 | 91,100 | 91,100 | 94,900 | 87,900 | 1.34M |
| June 18, 2026 | 104,100 | 96,100 | 96,100 | 104,900 | 95,700 | 743,759 |
| June 17, 2026 | 107,000 | 105,300 | 105,300 | 109,700 | 101,200 | 848,609 |
| June 16, 2026 | 102,800 | 106,400 | 106,400 | 116,500 | 102,300 | 2.06M |
| June 15, 2026 | 96,900 | 99,500 | 99,500 | 100,100 | 94,500 | 647,223 |
| June 12, 2026 | 92,300 | 96,000 | 96,000 | 100,400 | 91,300 | 1.52M |
| June 11, 2026 | 89,400 | 88,600 | 88,600 | 90,100 | 81,800 | 1.42M |
| June 10, 2026 | 90,900 | 91,600 | 91,600 | 92,500 | 87,400 | 1.02M |
| June 09, 2026 | 86,600 | 86,600 | 86,600 | 88,900 | 85,000 | 776,299 |
| June 08, 2026 | 85,600 | 86,500 | 86,500 | 89,000 | 84,900 | 657,497 |
| June 05, 2026 | 95,100 | 94,600 | 94,600 | 96,900 | 91,000 | 537,124 |
| June 04, 2026 | 96,000 | 96,100 | 96,100 | 99,900 | 94,100 | 814,149 |
| June 02, 2026 | 99,100 | 97,400 | 97,400 | 101,000 | 95,300 | 1.01M |
| June 01, 2026 | 103,100 | 102,000 | 102,000 | 106,850 | 99,700 | 932,135 |
| May 29, 2026 | 107,900 | 105,000 | 105,000 | 109,300 | 102,500 | 1.73M |
| May 28, 2026 | 111,000 | 105,900 | 105,900 | 111,200 | 102,000 | 743,790 |
| May 27, 2026 | 116,300 | 109,600 | 109,600 | 116,500 | 109,300 | 672,450 |
| May 26, 2026 | 110,500 | 115,000 | 115,000 | 117,000 | 108,000 | 917,254 |
| May 22, 2026 | 106,800 | 109,400 | 109,400 | 112,600 | 105,400 | 632,458 |
| May 21, 2026 | 102,100 | 103,800 | 103,800 | 105,600 | 102,100 | 562,925 |
| May 20, 2026 | 102,200 | 101,600 | 101,600 | 105,300 | 99,800 | 665,464 |
| May 19, 2026 | 104,800 | 104,100 | 104,100 | 114,000 | 103,700 | 1.31M |
| May 18, 2026 | 105,800 | 106,100 | 106,100 | 106,900 | 99,700 | 765,268 |
| May 15, 2026 | 115,000 | 104,300 | 104,300 | 115,100 | 102,900 | 1.08M |
| May 14, 2026 | 108,100 | 116,100 | 116,100 | 116,100 | 108,000 | 1.53M |
| May 13, 2026 | 112,100 | 109,600 | 109,600 | 115,000 | 108,100 | 725,050 |
| May 12, 2026 | 116,400 | 111,700 | 111,700 | 117,000 | 108,300 | 1.11M |
| May 11, 2026 | 114,200 | 116,100 | 116,100 | 119,300 | 114,100 | 832,981 |
| May 08, 2026 | 118,200 | 115,900 | 115,900 | 118,900 | 113,700 | 898,611 |
| May 07, 2026 | 120,600 | 116,700 | 116,700 | 120,600 | 116,000 | 878,775 |
| May 06, 2026 | 120,000 | 122,200 | 122,200 | 126,000 | 118,700 | 1.4M |
| May 04, 2026 | 118,200 | 119,700 | 119,700 | 120,900 | 116,700 | 637,961 |
AD
