Hanwha Systems Co., Ltd. (KRX:272210)
South Korea
· Delayed Price · Currency is KRW 47,200
+1,050 (2.28%)
At close: Dec 5, 2025
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,150.00 | 47,250.00 | 45,950.00 | 47,200.00 | 47,200.00 | 2.28% | 689,480 |
| Dec 4, 2025 | 46,900.00 | 47,200.00 | 45,700.00 | 46,150.00 | 46,150.00 | -1.39% | 624,549 |
| Dec 3, 2025 | 45,950.00 | 47,200.00 | 45,950.00 | 46,800.00 | 46,800.00 | 2.74% | 847,787 |
| Dec 2, 2025 | 45,400.00 | 45,850.00 | 44,750.00 | 45,550.00 | 45,550.00 | 0.44% | 678,895 |
| Dec 1, 2025 | 46,200.00 | 46,600.00 | 45,200.00 | 45,350.00 | 45,350.00 | -1.84% | 798,928 |
| Nov 28, 2025 | 46,350.00 | 47,200.00 | 46,000.00 | 46,200.00 | 46,200.00 | -0.32% | 709,446 |
| Nov 27, 2025 | 47,150.00 | 47,600.00 | 46,350.00 | 46,350.00 | 46,350.00 | -0.64% | 802,611 |
| Nov 26, 2025 | 46,250.00 | 47,300.00 | 45,550.00 | 46,650.00 | 46,650.00 | 0.97% | 1,037,604 |
| Nov 25, 2025 | 47,500.00 | 48,300.00 | 45,850.00 | 46,200.00 | 46,200.00 | -2.53% | 1,329,713 |
| Nov 24, 2025 | 48,500.00 | 49,250.00 | 45,200.00 | 47,400.00 | 47,400.00 | -2.47% | 2,181,354 |
| Nov 21, 2025 | 49,450.00 | 49,800.00 | 48,200.00 | 48,600.00 | 48,600.00 | -3.76% | 806,246 |
| Nov 20, 2025 | 50,200.00 | 51,100.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.60% | 885,432 |
| Nov 19, 2025 | 51,000.00 | 51,500.00 | 48,100.00 | 50,200.00 | 50,200.00 | -0.40% | 1,170,479 |
| Nov 18, 2025 | 53,400.00 | 53,800.00 | 50,300.00 | 50,400.00 | 50,400.00 | -5.62% | 1,282,170 |
| Nov 17, 2025 | 53,500.00 | 54,100.00 | 52,200.00 | 53,400.00 | 53,400.00 | 0.56% | 667,862 |
| Nov 14, 2025 | 53,300.00 | 54,500.00 | 52,400.00 | 53,100.00 | 53,100.00 | -2.21% | 1,116,481 |
| Nov 13, 2025 | 53,800.00 | 54,300.00 | 52,800.00 | 54,300.00 | 54,300.00 | 0.93% | 1,162,769 |
| Nov 12, 2025 | 53,000.00 | 54,500.00 | 52,900.00 | 53,800.00 | 53,800.00 | 1.70% | 866,288 |
| Nov 11, 2025 | 53,100.00 | 54,600.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.38% | 1,081,915 |
| Nov 10, 2025 | 52,500.00 | 53,500.00 | 51,800.00 | 53,100.00 | 53,100.00 | 1.14% | 976,828 |
| Nov 7, 2025 | 51,300.00 | 54,400.00 | 50,900.00 | 52,500.00 | 52,500.00 | -0.38% | 2,010,990 |
| Nov 6, 2025 | 55,500.00 | 56,400.00 | 52,500.00 | 52,700.00 | 52,700.00 | -3.30% | 1,983,666 |
| Nov 5, 2025 | 58,400.00 | 58,400.00 | 52,700.00 | 54,500.00 | 54,500.00 | -8.09% | 3,423,438 |
| Nov 4, 2025 | 59,300.00 | 60,200.00 | 58,500.00 | 59,300.00 | 59,300.00 | -0.17% | 1,231,977 |
| Nov 3, 2025 | 61,500.00 | 61,700.00 | 58,500.00 | 59,400.00 | 59,400.00 | -0.83% | 1,822,226 |
| Oct 31, 2025 | 61,700.00 | 62,800.00 | 58,700.00 | 59,900.00 | 59,900.00 | -4.92% | 3,364,763 |
| Oct 30, 2025 | 60,200.00 | 65,900.00 | 59,600.00 | 63,000.00 | 63,000.00 | 14.55% | 10,259,290 |
| Oct 29, 2025 | 56,000.00 | 56,600.00 | 54,300.00 | 55,000.00 | 55,000.00 | -1.43% | 790,084 |
| Oct 28, 2025 | 57,200.00 | 57,300.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.89% | 790,654 |
| Oct 27, 2025 | 55,000.00 | 57,600.00 | 54,800.00 | 56,300.00 | 56,300.00 | 2.36% | 1,442,248 |
| Oct 24, 2025 | 56,100.00 | 56,100.00 | 53,900.00 | 55,000.00 | 55,000.00 | -1.43% | 878,771 |
| Oct 23, 2025 | 55,700.00 | 57,200.00 | 54,450.00 | 55,800.00 | 55,800.00 | 1.27% | 1,357,360 |
| Oct 22, 2025 | 54,600.00 | 55,800.00 | 52,900.00 | 55,100.00 | 55,100.00 | 2.61% | 1,107,833 |
| Oct 21, 2025 | 54,200.00 | 54,400.00 | 53,200.00 | 53,700.00 | 53,700.00 | 1.90% | 725,573 |
| Oct 20, 2025 | 52,000.00 | 53,200.00 | 51,900.00 | 52,700.00 | 52,700.00 | 2.73% | 746,331 |
| Oct 17, 2025 | 52,600.00 | 53,200.00 | 51,100.00 | 51,300.00 | 51,300.00 | -2.66% | 1,043,812 |
| Oct 16, 2025 | 53,900.00 | 54,200.00 | 52,500.00 | 52,700.00 | 52,700.00 | -1.31% | 908,469 |
| Oct 15, 2025 | 52,500.00 | 53,700.00 | 52,000.00 | 53,400.00 | 53,400.00 | 3.69% | 930,413 |
| Oct 14, 2025 | 55,600.00 | 55,700.00 | 51,000.00 | 51,500.00 | 51,500.00 | -7.04% | 2,107,767 |
| Oct 13, 2025 | 56,800.00 | 57,900.00 | 55,100.00 | 55,400.00 | 55,400.00 | -4.32% | 1,355,668 |
| Oct 10, 2025 | 59,300.00 | 59,500.00 | 56,700.00 | 57,900.00 | 57,900.00 | -3.18% | 1,331,504 |
| Oct 2, 2025 | 60,700.00 | 61,000.00 | 58,600.00 | 59,800.00 | 59,800.00 | -1.48% | 1,171,845 |
| Oct 1, 2025 | 59,900.00 | 62,400.00 | 59,100.00 | 60,700.00 | 60,700.00 | 2.02% | 1,541,383 |
| Sep 30, 2025 | 59,200.00 | 60,500.00 | 58,500.00 | 59,500.00 | 59,500.00 | 0.34% | 917,874 |
| Sep 29, 2025 | 57,900.00 | 59,600.00 | 57,700.00 | 59,300.00 | 59,300.00 | 2.42% | 798,758 |
| Sep 26, 2025 | 59,700.00 | 60,100.00 | 57,600.00 | 57,900.00 | 57,900.00 | -2.69% | 873,375 |
| Sep 25, 2025 | 60,600.00 | 61,800.00 | 59,200.00 | 59,500.00 | 59,500.00 | -1.49% | 1,216,439 |
| Sep 24, 2025 | 58,800.00 | 61,900.00 | 58,600.00 | 60,400.00 | 60,400.00 | 3.07% | 2,458,010 |
| Sep 23, 2025 | 57,600.00 | 59,700.00 | 56,700.00 | 58,600.00 | 58,600.00 | 1.91% | 957,954 |
| Sep 22, 2025 | 60,400.00 | 60,500.00 | 57,000.00 | 57,500.00 | 57,500.00 | -3.52% | 1,242,277 |
| Sep 19, 2025 | 58,900.00 | 59,900.00 | 58,000.00 | 59,600.00 | 59,600.00 | 0.85% | 2,745,780 |
| Sep 18, 2025 | 58,700.00 | 61,100.00 | 58,000.00 | 59,100.00 | 59,100.00 | 2.60% | 2,133,285 |
| Sep 17, 2025 | 58,800.00 | 59,500.00 | 57,400.00 | 57,600.00 | 57,600.00 | -3.36% | 1,325,331 |
| Sep 16, 2025 | 56,100.00 | 60,400.00 | 55,700.00 | 59,600.00 | 59,600.00 | 6.81% | 3,234,495 |
| Sep 15, 2025 | 55,400.00 | 58,500.00 | 55,300.00 | 55,800.00 | 55,800.00 | 1.82% | 2,123,487 |
| Sep 12, 2025 | 54,500.00 | 55,100.00 | 53,700.00 | 54,800.00 | 54,800.00 | 0.37% | 842,810 |
| Sep 11, 2025 | 53,900.00 | 54,600.00 | 53,300.00 | 54,600.00 | 54,600.00 | 1.87% | 1,124,752 |
| Sep 10, 2025 | 51,900.00 | 53,700.00 | 51,900.00 | 53,600.00 | 53,600.00 | 3.68% | 888,960 |
| Sep 9, 2025 | 52,200.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,700.00 | -0.39% | 521,760 |
| Sep 8, 2025 | 52,000.00 | 52,400.00 | 51,200.00 | 51,900.00 | 51,900.00 | -0.95% | 548,561 |
| Sep 5, 2025 | 53,000.00 | 53,200.00 | 51,900.00 | 52,400.00 | 52,400.00 | -1.69% | 510,761 |
| Sep 4, 2025 | 53,200.00 | 53,800.00 | 52,300.00 | 53,300.00 | 53,300.00 | 0.38% | 581,838 |
| Sep 3, 2025 | 55,700.00 | 55,900.00 | 53,000.00 | 53,100.00 | 53,100.00 | -2.39% | 1,436,453 |
| Sep 2, 2025 | 51,800.00 | 55,900.00 | 51,700.00 | 54,400.00 | 54,400.00 | 6.46% | 2,687,373 |
| Sep 1, 2025 | 51,700.00 | 52,500.00 | 50,900.00 | 51,100.00 | 51,100.00 | 0.39% | 608,766 |
| Aug 29, 2025 | 51,900.00 | 52,100.00 | 50,900.00 | 50,900.00 | 50,900.00 | -0.97% | 507,914 |
| Aug 28, 2025 | 51,000.00 | 52,200.00 | 50,300.00 | 51,400.00 | 51,400.00 | 1.18% | 707,720 |
| Aug 27, 2025 | 52,400.00 | 52,700.00 | 50,000.00 | 50,800.00 | 50,800.00 | -1.74% | 1,187,705 |
| Aug 26, 2025 | 53,800.00 | 53,900.00 | 50,800.00 | 51,700.00 | 51,700.00 | -2.82% | 1,407,027 |
| Aug 25, 2025 | 55,100.00 | 55,100.00 | 52,100.00 | 53,200.00 | 53,200.00 | -0.19% | 887,127 |
| Aug 22, 2025 | 51,500.00 | 54,100.00 | 51,400.00 | 53,300.00 | 53,300.00 | 4.31% | 1,134,626 |
| Aug 21, 2025 | 50,000.00 | 51,400.00 | 49,500.00 | 51,100.00 | 51,100.00 | 3.76% | 953,732 |
| Aug 20, 2025 | 48,250.00 | 49,600.00 | 47,550.00 | 49,250.00 | 49,250.00 | -1.89% | 1,076,766 |
| Aug 19, 2025 | 53,100.00 | 53,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | -5.82% | 1,017,217 |
| Aug 18, 2025 | 53,700.00 | 53,800.00 | 52,600.00 | 53,300.00 | 53,300.00 | -2.20% | 639,061 |
| Aug 14, 2025 | 51,700.00 | 54,500.00 | 51,600.00 | 54,500.00 | 54,500.00 | 5.01% | 1,045,090 |
| Aug 13, 2025 | 52,100.00 | 52,600.00 | 49,950.00 | 51,900.00 | 51,900.00 | 0.39% | 1,040,917 |
| Aug 12, 2025 | 52,800.00 | 53,100.00 | 51,500.00 | 51,700.00 | 51,700.00 | - | 799,472 |
| Aug 11, 2025 | 51,200.00 | 52,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | -2.08% | 987,533 |
| Aug 8, 2025 | 55,500.00 | 55,800.00 | 52,700.00 | 52,800.00 | 52,800.00 | -6.88% | 2,048,494 |
| Aug 7, 2025 | 57,000.00 | 58,200.00 | 56,500.00 | 56,700.00 | 56,700.00 | -0.18% | 768,069 |
| Aug 6, 2025 | 57,300.00 | 57,500.00 | 56,100.00 | 56,800.00 | 56,800.00 | -2.07% | 758,396 |
| Aug 5, 2025 | 57,700.00 | 58,400.00 | 57,200.00 | 58,000.00 | 58,000.00 | 0.52% | 1,167,029 |
| Aug 4, 2025 | 57,900.00 | 59,000.00 | 55,200.00 | 57,700.00 | 57,700.00 | -3.67% | 1,630,427 |
| Aug 1, 2025 | 61,400.00 | 61,500.00 | 56,900.00 | 59,900.00 | 59,900.00 | 0.84% | 3,863,528 |
| Jul 31, 2025 | 56,300.00 | 62,000.00 | 56,000.00 | 59,400.00 | 59,400.00 | 7.22% | 6,806,848 |
| Jul 30, 2025 | 56,500.00 | 56,900.00 | 55,000.00 | 55,400.00 | 55,400.00 | -1.95% | 1,395,424 |
| Jul 29, 2025 | 59,100.00 | 59,400.00 | 54,500.00 | 56,500.00 | 56,500.00 | -2.25% | 3,396,530 |
| Jul 28, 2025 | 58,000.00 | 60,200.00 | 56,000.00 | 57,800.00 | 57,800.00 | 1.23% | 2,185,079 |
| Jul 25, 2025 | 56,200.00 | 58,200.00 | 55,400.00 | 57,100.00 | 57,100.00 | 3.25% | 1,843,931 |
| Jul 24, 2025 | 55,000.00 | 56,200.00 | 54,800.00 | 55,300.00 | 55,300.00 | 0.73% | 868,037 |
| Jul 23, 2025 | 56,200.00 | 56,300.00 | 54,100.00 | 54,900.00 | 54,900.00 | -1.44% | 665,150 |
| Jul 22, 2025 | 56,200.00 | 58,000.00 | 55,000.00 | 55,700.00 | 55,700.00 | -1.59% | 1,392,151 |
| Jul 21, 2025 | 56,200.00 | 57,600.00 | 55,500.00 | 56,600.00 | 56,600.00 | 1.62% | 827,328 |
| Jul 18, 2025 | 56,300.00 | 56,300.00 | 54,900.00 | 55,700.00 | 55,700.00 | 0.54% | 702,906 |
| Jul 17, 2025 | 55,500.00 | 56,500.00 | 54,100.00 | 55,400.00 | 55,400.00 | 0.36% | 1,078,876 |
| Jul 16, 2025 | 55,100.00 | 56,200.00 | 54,300.00 | 55,200.00 | 55,200.00 | 0.36% | 728,758 |
| Jul 15, 2025 | 53,000.00 | 55,700.00 | 53,000.00 | 55,000.00 | 55,000.00 | 2.80% | 1,022,039 |
| Jul 14, 2025 | 54,300.00 | 55,100.00 | 52,500.00 | 53,500.00 | 53,500.00 | -1.29% | 825,815 |
| Jul 11, 2025 | 56,000.00 | 56,100.00 | 54,000.00 | 54,200.00 | 54,200.00 | -3.56% | 874,792 |