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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	57,100	55,600	55,600	57,300	55,300	2.14M
July 08, 2025	52,800	53,000	53,000	53,300	51,500	1.17M
July 07, 2025	50,300	51,900	51,900	52,400	50,300	1.02M
July 04, 2025	54,200	51,900	51,900	55,500	51,700	1.39M
July 03, 2025	56,700	54,700	54,700	56,800	54,200	1.22M
July 02, 2025	59,200	55,800	55,800	59,200	55,000	1.32M
July 01, 2025	59,200	58,300	58,300	61,000	58,000	1.33M
June 30, 2025	59,300	58,000	58,000	59,800	57,900	953,770
June 27, 2025	60,200	59,300	59,300	60,900	58,100	1.6M
June 26, 2025	61,500	58,700	58,700	62,400	57,200	2.12M
June 25, 2025	63,000	58,900	58,900	63,500	58,600	2.42M
June 24, 2025	63,500	63,100	63,100	65,300	62,600	2.03M
June 23, 2025	69,100	66,200	66,200	69,200	65,500	2.18M
June 20, 2025	67,000	65,500	65,500	67,500	64,600	2.58M
June 19, 2025	67,700	68,600	68,600	69,300	66,000	2.54M
June 18, 2025	69,600	68,300	68,300	70,200	66,800	3.61M
June 17, 2025	63,400	66,200	66,200	67,800	62,200	5.37M
June 16, 2025	58,100	64,200	64,200	65,000	57,100	9.41M
June 13, 2025	53,400	54,400	54,400	54,800	52,100	4.9M
June 12, 2025	52,000	53,000	53,000	54,000	51,900	3.47M
June 11, 2025	53,000	52,400	52,400	53,100	50,200	4.54M
June 10, 2025	43,750	51,400	51,400	52,000	43,550	12.23M
June 09, 2025	44,350	42,800	42,800	44,350	41,550	2.46M
June 05, 2025	43,650	44,000	44,000	44,800	43,400	1.75M
June 04, 2025	43,850	43,900	43,900	44,200	43,200	1.8M
June 02, 2025	45,500	43,350	43,350	45,750	43,050	2.56M
May 30, 2025	45,450	45,400	45,400	46,700	44,650	13.97M
May 29, 2025	45,900	45,400	45,400	46,100	44,950	1.72M
May 28, 2025	46,400	45,700	45,700	48,850	44,800	4.9M
May 27, 2025	46,450	46,100	46,100	46,900	45,400	1.71M
May 26, 2025	44,550	45,850	45,850	46,650	44,550	1.67M
May 23, 2025	45,250	45,250	45,250	45,850	43,900	1.56M
May 22, 2025	46,250	44,550	44,550	46,250	44,450	1.79M

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