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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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