UK markets open in 5 hours 52 minutes
NIKKEI 225
37,609.50 -18.98 (-0.05%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.86 +0.29 (+0.35%) GOLD FUTURES
2,342.20 -0.30 (-0.01%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,273.16 -376.45 (-0.73%)
Hanwha Systems Co., Ltd. (272210.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 09:48AM KST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18,730.00 | 18,870.00 | 18,290.00 | 18,800.00 | 18,800.00 | 614,455 |
| 25 Apr 2024 | 18,110.00 | 19,430.00 | 18,090.00 | 18,620.00 | 18,620.00 | 8,006,544 |
| 24 Apr 2024 | 17,920.00 | 18,150.00 | 17,750.00 | 18,110.00 | 18,110.00 | 1,569,782 |
| 23 Apr 2024 | 16,850.00 | 18,350.00 | 16,850.00 | 17,920.00 | 17,920.00 | 4,566,472 |
| 22 Apr 2024 | 16,960.00 | 16,990.00 | 16,710.00 | 16,940.00 | 16,940.00 | 720,847 |
| 19 Apr 2024 | 16,760.00 | 17,000.00 | 16,470.00 | 16,810.00 | 16,810.00 | 1,125,140 |
| 18 Apr 2024 | 16,230.00 | 16,820.00 | 16,170.00 | 16,770.00 | 16,770.00 | 664,774 |
| 17 Apr 2024 | 16,320.00 | 16,450.00 | 16,200.00 | 16,220.00 | 16,220.00 | 676,383 |
| 16 Apr 2024 | 16,500.00 | 17,060.00 | 16,180.00 | 16,280.00 | 16,280.00 | 1,196,832 |
| 15 Apr 2024 | 17,250.00 | 17,440.00 | 16,580.00 | 16,700.00 | 16,700.00 | 1,198,632 |
| 12 Apr 2024 | 17,020.00 | 17,200.00 | 16,800.00 | 17,110.00 | 17,110.00 | 736,371 |
| 11 Apr 2024 | 16,920.00 | 17,200.00 | 16,720.00 | 16,990.00 | 16,990.00 | 896,328 |
| 09 Apr 2024 | 17,200.00 | 17,450.00 | 17,080.00 | 17,140.00 | 17,140.00 | 888,419 |
| 08 Apr 2024 | 17,200.00 | 17,670.00 | 17,200.00 | 17,250.00 | 17,250.00 | 973,602 |
| 05 Apr 2024 | 18,240.00 | 18,400.00 | 17,170.00 | 17,190.00 | 17,190.00 | 2,405,739 |
| 04 Apr 2024 | 18,620.00 | 18,770.00 | 18,160.00 | 18,440.00 | 18,440.00 | 1,439,473 |
| 03 Apr 2024 | 18,470.00 | 18,990.00 | 17,880.00 | 18,510.00 | 18,510.00 | 2,736,855 |
| 02 Apr 2024 | 18,300.00 | 18,640.00 | 17,820.00 | 18,470.00 | 18,470.00 | 2,440,013 |
| 01 Apr 2024 | 17,200.00 | 18,490.00 | 17,200.00 | 18,290.00 | 18,290.00 | 3,846,141 |
| 29 Mar 2024 | 17,210.00 | 17,400.00 | 17,160.00 | 17,170.00 | 17,170.00 | 700,769 |
| 28 Mar 2024 | 17,700.00 | 17,800.00 | 17,200.00 | 17,210.00 | 17,210.00 | 1,232,165 |
| 27 Mar 2024 | 17,750.00 | 17,750.00 | 17,380.00 | 17,690.00 | 17,690.00 | 744,347 |
| 26 Mar 2024 | 17,470.00 | 17,770.00 | 17,460.00 | 17,670.00 | 17,670.00 | 976,709 |
| 25 Mar 2024 | 17,870.00 | 18,020.00 | 17,370.00 | 17,370.00 | 17,370.00 | 1,302,730 |
| 22 Mar 2024 | 17,280.00 | 17,990.00 | 17,270.00 | 17,620.00 | 17,620.00 | 1,769,775 |
| 21 Mar 2024 | 17,230.00 | 17,340.00 | 17,150.00 | 17,280.00 | 17,280.00 | 644,295 |
| 20 Mar 2024 | 17,460.00 | 17,500.00 | 17,120.00 | 17,140.00 | 17,140.00 | 822,766 |
| 19 Mar 2024 | 17,700.00 | 17,930.00 | 17,200.00 | 17,450.00 | 17,450.00 | 1,121,848 |
| 18 Mar 2024 | 17,130.00 | 17,810.00 | 17,130.00 | 17,620.00 | 17,620.00 | 1,201,493 |
| 15 Mar 2024 | 17,600.00 | 17,650.00 | 17,050.00 | 17,110.00 | 17,110.00 | 977,970 |
| 14 Mar 2024 | 17,460.00 | 17,750.00 | 17,330.00 | 17,470.00 | 17,470.00 | 1,523,505 |
| 13 Mar 2024 | 17,460.00 | 17,660.00 | 17,050.00 | 17,290.00 | 17,290.00 | 1,200,645 |
| 12 Mar 2024 | 18,220.00 | 18,230.00 | 17,250.00 | 17,440.00 | 17,440.00 | 1,804,215 |
| 11 Mar 2024 | 18,010.00 | 18,450.00 | 17,720.00 | 17,990.00 | 17,990.00 | 1,545,294 |
| 08 Mar 2024 | 18,270.00 | 18,440.00 | 17,690.00 | 17,940.00 | 17,940.00 | 1,811,474 |
| 07 Mar 2024 | 18,710.00 | 19,180.00 | 17,950.00 | 18,160.00 | 18,160.00 | 4,152,486 |
| 06 Mar 2024 | 17,000.00 | 18,500.00 | 16,920.00 | 18,450.00 | 18,450.00 | 6,808,647 |
| 05 Mar 2024 | 16,550.00 | 17,120.00 | 16,420.00 | 17,120.00 | 17,120.00 | 1,252,284 |
| 04 Mar 2024 | 16,660.00 | 17,050.00 | 16,540.00 | 16,550.00 | 16,550.00 | 1,193,053 |
| 29 Feb 2024 | 17,230.00 | 17,370.00 | 16,420.00 | 16,670.00 | 16,670.00 | 1,879,971 |
| 28 Feb 2024 | 17,230.00 | 17,680.00 | 17,210.00 | 17,300.00 | 17,300.00 | 2,505,376 |
| 27 Feb 2024 | 16,580.00 | 18,500.00 | 16,580.00 | 17,160.00 | 17,160.00 | 10,392,586 |
| 26 Feb 2024 | 16,170.00 | 16,630.00 | 16,150.00 | 16,580.00 | 16,580.00 | 1,353,626 |
| 23 Feb 2024 | 17,000.00 | 17,000.00 | 16,020.00 | 16,240.00 | 16,240.00 | 1,908,243 |
| 22 Feb 2024 | 16,810.00 | 17,150.00 | 16,610.00 | 16,840.00 | 16,840.00 | 1,573,910 |
| 21 Feb 2024 | 16,670.00 | 16,790.00 | 16,430.00 | 16,650.00 | 16,650.00 | 859,367 |
| 20 Feb 2024 | 16,430.00 | 17,140.00 | 16,340.00 | 16,640.00 | 16,640.00 | 2,240,277 |
| 19 Feb 2024 | 15,990.00 | 16,490.00 | 15,920.00 | 16,430.00 | 16,430.00 | 1,065,306 |
| 16 Feb 2024 | 16,550.00 | 16,570.00 | 15,960.00 | 16,020.00 | 16,020.00 | 1,070,837 |
| 15 Feb 2024 | 16,620.00 | 16,750.00 | 16,270.00 | 16,380.00 | 16,380.00 | 893,341 |
| 14 Feb 2024 | 15,630.00 | 16,870.00 | 15,500.00 | 16,500.00 | 16,500.00 | 2,095,505 |
| 13 Feb 2024 | 15,600.00 | 15,940.00 | 15,580.00 | 15,850.00 | 15,850.00 | 839,170 |
| 08 Feb 2024 | 15,640.00 | 15,890.00 | 15,460.00 | 15,460.00 | 15,460.00 | 1,052,765 |
| 07 Feb 2024 | 15,450.00 | 15,950.00 | 15,230.00 | 15,420.00 | 15,420.00 | 1,997,149 |
| 06 Feb 2024 | 15,130.00 | 15,220.00 | 14,950.00 | 15,190.00 | 15,190.00 | 692,308 |
| 05 Feb 2024 | 15,170.00 | 15,180.00 | 14,960.00 | 15,110.00 | 15,110.00 | 580,889 |
| 02 Feb 2024 | 15,110.00 | 15,360.00 | 15,070.00 | 15,140.00 | 15,140.00 | 964,748 |
| 01 Feb 2024 | 15,350.00 | 15,500.00 | 14,960.00 | 15,110.00 | 15,110.00 | 1,436,723 |
| 31 Jan 2024 | 15,410.00 | 15,930.00 | 15,300.00 | 15,450.00 | 15,450.00 | 963,577 |
| 30 Jan 2024 | 15,500.00 | 15,650.00 | 15,370.00 | 15,410.00 | 15,410.00 | 869,564 |
| 29 Jan 2024 | 16,410.00 | 16,500.00 | 15,370.00 | 15,420.00 | 15,420.00 | 2,609,362 |
| 26 Jan 2024 | 16,380.00 | 16,600.00 | 16,230.00 | 16,400.00 | 16,400.00 | 1,099,748 |
| 25 Jan 2024 | 16,780.00 | 16,890.00 | 16,360.00 | 16,450.00 | 16,450.00 | 1,828,091 |
| 24 Jan 2024 | 17,350.00 | 17,380.00 | 16,740.00 | 16,870.00 | 16,870.00 | 1,985,791 |
| 23 Jan 2024 | 18,600.00 | 18,630.00 | 17,280.00 | 17,310.00 | 17,310.00 | 2,869,481 |
| 22 Jan 2024 | 18,760.00 | 18,770.00 | 18,300.00 | 18,560.00 | 18,560.00 | 1,051,765 |
| 19 Jan 2024 | 19,040.00 | 19,050.00 | 18,600.00 | 18,640.00 | 18,640.00 | 981,591 |
| 18 Jan 2024 | 18,480.00 | 19,190.00 | 18,110.00 | 18,760.00 | 18,760.00 | 1,755,648 |
| 17 Jan 2024 | 18,720.00 | 18,800.00 | 18,040.00 | 18,480.00 | 18,480.00 | 1,447,504 |
| 16 Jan 2024 | 18,990.00 | 19,090.00 | 18,650.00 | 18,770.00 | 18,770.00 | 1,097,769 |
| 15 Jan 2024 | 18,600.00 | 18,820.00 | 18,330.00 | 18,850.00 | 18,850.00 | 308,083 |
| 12 Jan 2024 | 18,640.00 | 18,980.00 | 18,400.00 | 18,480.00 | 18,480.00 | 1,484,888 |
| 11 Jan 2024 | 18,400.00 | 18,950.00 | 18,210.00 | 18,490.00 | 18,490.00 | 2,049,519 |
| 10 Jan 2024 | 17,700.00 | 18,750.00 | 17,700.00 | 18,340.00 | 18,340.00 | 3,152,792 |
| 09 Jan 2024 | 17,760.00 | 17,950.00 | 17,460.00 | 17,670.00 | 17,670.00 | 1,380,311 |
| 08 Jan 2024 | 17,900.00 | 18,070.00 | 17,210.00 | 17,710.00 | 17,710.00 | 1,977,353 |
| 05 Jan 2024 | 18,680.00 | 18,810.00 | 17,570.00 | 17,850.00 | 17,850.00 | 3,051,200 |
| 04 Jan 2024 | 19,110.00 | 19,910.00 | 18,390.00 | 18,620.00 | 18,620.00 | 3,804,460 |
| 03 Jan 2024 | 18,120.00 | 19,700.00 | 17,850.00 | 19,350.00 | 19,350.00 | 5,743,028 |
| 02 Jan 2024 | 17,470.00 | 18,590.00 | 17,470.00 | 18,160.00 | 18,160.00 | 2,979,423 |
| 28 Dec 2023 | 17,220.00 | 17,500.00 | 16,960.00 | 17,360.00 | 17,360.00 | 1,063,178 |
| 27 Dec 2023 | 16,790.00 | 17,370.00 | 16,790.00 | 17,220.00 | 17,220.00 | 1,117,661 |
| 26 Dec 2023 | 17,200.00 | 17,280.00 | 16,690.00 | 16,690.00 | 16,690.00 | 1,016,512 |
| 22 Dec 2023 | 16,700.00 | 17,320.00 | 16,590.00 | 17,110.00 | 17,110.00 | 1,633,832 |
| 21 Dec 2023 | 16,630.00 | 16,960.00 | 16,440.00 | 16,690.00 | 16,690.00 | 941,797 |
| 20 Dec 2023 | 16,200.00 | 16,600.00 | 16,190.00 | 16,590.00 | 16,590.00 | 1,050,464 |
| 19 Dec 2023 | 16,210.00 | 16,300.00 | 16,070.00 | 16,120.00 | 16,120.00 | 494,336 |
| 18 Dec 2023 | 16,000.00 | 16,230.00 | 15,960.00 | 16,210.00 | 16,210.00 | 501,718 |
| 15 Dec 2023 | 16,080.00 | 16,240.00 | 15,980.00 | 16,000.00 | 16,000.00 | 789,770 |
| 14 Dec 2023 | 16,500.00 | 16,510.00 | 15,900.00 | 16,130.00 | 16,130.00 | 909,668 |
| 13 Dec 2023 | 16,470.00 | 16,600.00 | 16,290.00 | 16,310.00 | 16,310.00 | 645,792 |
| 12 Dec 2023 | 16,110.00 | 16,690.00 | 16,020.00 | 16,460.00 | 16,460.00 | 1,241,412 |
| 11 Dec 2023 | 15,870.00 | 16,450.00 | 15,870.00 | 16,260.00 | 16,260.00 | 1,681,166 |
| 08 Dec 2023 | 15,960.00 | 16,190.00 | 15,660.00 | 15,710.00 | 15,710.00 | 996,423 |
| 07 Dec 2023 | 15,910.00 | 16,190.00 | 15,890.00 | 16,020.00 | 16,020.00 | 628,106 |
| 06 Dec 2023 | 16,020.00 | 16,090.00 | 15,480.00 | 16,020.00 | 16,020.00 | 1,674,168 |
| 05 Dec 2023 | 16,440.00 | 16,800.00 | 15,990.00 | 16,090.00 | 16,090.00 | 1,625,773 |
| 04 Dec 2023 | 16,360.00 | 16,420.00 | 15,850.00 | 16,210.00 | 16,210.00 | 1,145,000 |
| 01 Dec 2023 | 15,960.00 | 16,410.00 | 15,870.00 | 16,250.00 | 16,250.00 | 1,300,052 |
| 30 Nov 2023 | 15,810.00 | 16,310.00 | 15,730.00 | 16,100.00 | 16,100.00 | 1,622,464 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.