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

51,300.00

-1400(-2.66%)

Updated at October 17 03:30PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202552,60051,30051,30053,20051,1001.02M
October 16, 202553,90052,70052,70054,20052,500908,469
October 15, 202552,50053,40053,40053,70052,000930,413
October 14, 202555,60051,50051,50055,70051,0002.17M
October 13, 202556,80055,40055,40057,90055,1001.36M
October 10, 202559,30057,90057,90059,50056,7001.33M
October 02, 202560,70059,80059,80061,00058,6001.17M
October 01, 202559,90060,70060,70062,40059,1001.54M
September 30, 202559,20059,50059,50060,50058,500960,204
September 29, 202557,90059,30059,30059,60057,700798,758
September 26, 202559,70057,90057,90060,10057,600927,680
September 25, 202560,60059,50059,50061,80059,2001.22M
September 24, 202558,80060,40060,40061,90058,6002.49M
September 23, 202557,60058,60058,60059,70056,700990,349
September 22, 202560,40057,50057,50060,50057,0001.24M
September 19, 202558,90059,60059,60059,90058,0003.47M
September 18, 202558,70059,50059,50061,10058,0002.13M
September 17, 202558,80057,60057,60059,50057,4001.33M
September 16, 202556,10059,60059,60060,40055,7003.31M
September 15, 202555,40055,80055,80058,50055,3002.12M
September 12, 202554,50054,80054,80055,10053,700867,282
September 11, 202553,90054,60054,60054,60053,3001.12M
September 10, 202551,90053,60053,60053,70051,900888,960
September 09, 202552,20051,70051,70052,40051,400547,687
September 08, 202552,00051,90051,90052,40051,200548,561
September 05, 202553,00052,40052,40053,20051,900493,854
September 04, 202553,20053,30053,30053,80052,300608,211
September 03, 202555,70053,10053,10055,90053,0001.47M
September 02, 202551,80054,40054,40055,90051,7002.73M
September 01, 202551,70051,10051,10052,50050,900608,766
August 29, 202551,90050,90050,90052,10050,900555,093
August 28, 202551,00051,40051,40052,20050,300707,720
August 27, 202552,40050,80050,80052,70050,0001.22M
August 26, 202553,80051,70051,70053,90050,8001.41M
August 25, 202555,10053,20053,20055,10052,100887,127
August 22, 202551,50053,30053,30054,10051,4001.15M
August 21, 202550,00051,10051,10051,40049,500953,732
August 20, 202548,25049,25049,25049,60047,5501.11M
August 19, 202553,10050,20050,20053,50050,0001.04M
August 18, 202553,70053,30053,30053,80052,600664,155
August 14, 202551,70054,50054,50054,50051,6001.05M
August 13, 202552,10051,90051,90052,60049,9501.04M
August 12, 202552,80051,70051,70053,10051,500799,472
August 11, 202551,20051,70051,70052,70051,000987,533
August 08, 202555,50052,80052,80055,80052,7002.05M
August 07, 202557,00056,70056,70058,20056,500768,069
August 06, 202557,30056,80056,80057,50056,100780,672
August 05, 202557,70058,00058,00058,40057,2001.22M
August 04, 202557,90057,70057,70059,00055,2001.67M
August 01, 202561,40059,90059,90061,50056,9003.93M
July 31, 202556,30059,40059,40062,00056,0006.81M
July 30, 202556,50055,40055,40056,90055,0001.43M
July 29, 202559,10056,50056,50059,40054,5003.45M
July 28, 202558,00057,80057,80060,20056,0002.24M
July 25, 202556,20057,10057,10058,20055,4001.89M
July 24, 202555,00055,30055,30056,20054,800868,037
July 23, 202556,20054,90054,90056,30054,100665,150
July 22, 202556,20055,70055,70058,00055,0001.43M
July 21, 202556,20056,60056,60057,60055,500862,067
July 18, 202556,30055,70055,70056,30054,900744,209