Hanwha Systems Co., Ltd. (KRX:272210)
South Korea
· Delayed Price · Currency is KRW 118,100
-1,800 (-1.50%)
Apr 29, 2026, 3:30 PM KST
Hanwha Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 120,500.00 | 121,800.00 | 117,700.00 | 118,100.00 | 118,100.00 | -1.50% | 876,884 |
| Apr 28, 2026 | 126,000.00 | 126,100.00 | 119,500.00 | 119,900.00 | 119,900.00 | -4.92% | 1,257,133 |
| Apr 27, 2026 | 130,800.00 | 130,900.00 | 125,600.00 | 126,100.00 | 126,100.00 | -3.30% | 998,518 |
| Apr 24, 2026 | 130,900.00 | 133,300.00 | 130,200.00 | 130,400.00 | 130,400.00 | 0.23% | 680,760 |
| Apr 23, 2026 | 133,000.00 | 133,000.00 | 128,300.00 | 130,100.00 | 130,100.00 | -2.98% | 807,335 |
| Apr 22, 2026 | 132,400.00 | 137,700.00 | 131,700.00 | 134,100.00 | 134,100.00 | 2.05% | 1,583,516 |
| Apr 21, 2026 | 130,900.00 | 133,700.00 | 130,600.00 | 131,400.00 | 131,400.00 | 0.69% | 649,865 |
| Apr 20, 2026 | 131,200.00 | 131,700.00 | 128,700.00 | 130,500.00 | 130,500.00 | 0.77% | 605,318 |
| Apr 17, 2026 | 131,800.00 | 132,200.00 | 128,500.00 | 129,500.00 | 129,500.00 | -1.75% | 522,616 |
| Apr 16, 2026 | 131,500.00 | 132,700.00 | 131,000.00 | 131,800.00 | 131,800.00 | 0.23% | 570,905 |
| Apr 15, 2026 | 133,000.00 | 134,000.00 | 130,600.00 | 131,500.00 | 131,500.00 | -1.20% | 733,956 |
| Apr 14, 2026 | 132,200.00 | 134,000.00 | 131,200.00 | 133,100.00 | 133,100.00 | 0.91% | 622,221 |
| Apr 13, 2026 | 138,200.00 | 138,200.00 | 130,400.00 | 131,900.00 | 131,900.00 | -1.05% | 1,072,186 |
| Apr 10, 2026 | 135,700.00 | 137,900.00 | 133,300.00 | 133,300.00 | 133,300.00 | -2.77% | 1,020,816 |
| Apr 9, 2026 | 135,000.00 | 137,100.00 | 129,600.00 | 137,100.00 | 137,100.00 | 4.98% | 1,522,186 |
| Apr 8, 2026 | 130,500.00 | 133,300.00 | 128,300.00 | 130,600.00 | 130,600.00 | -0.84% | 1,008,429 |
| Apr 7, 2026 | 127,000.00 | 137,400.00 | 126,500.00 | 131,700.00 | 131,700.00 | 3.21% | 1,893,098 |
| Apr 6, 2026 | 136,400.00 | 136,400.00 | 127,100.00 | 127,600.00 | 127,600.00 | -5.76% | 1,136,404 |
| Apr 3, 2026 | 132,600.00 | 138,800.00 | 130,100.00 | 135,400.00 | 135,400.00 | 4.80% | 1,927,511 |
| Apr 2, 2026 | 130,700.00 | 138,900.00 | 127,000.00 | 129,200.00 | 129,200.00 | 0.31% | 2,808,950 |
| Apr 1, 2026 | 118,600.00 | 135,400.00 | 117,700.00 | 128,800.00 | 128,800.00 | 12.88% | 2,789,138 |
| Mar 31, 2026 | 117,000.00 | 119,300.00 | 113,500.00 | 114,100.00 | 114,100.00 | -5.47% | 1,224,689 |
| Mar 30, 2026 | 116,100.00 | 122,400.00 | 115,400.00 | 120,700.00 | 120,700.00 | -2.74% | 821,241 |
| Mar 27, 2026 | 123,000.00 | 125,000.00 | 118,100.00 | 124,100.00 | 124,100.00 | -4.32% | 1,112,933 |
| Mar 26, 2026 | 136,700.00 | 137,200.00 | 129,200.00 | 129,700.00 | 129,700.00 | -5.05% | 872,674 |
| Mar 25, 2026 | 126,900.00 | 136,600.00 | 125,100.00 | 136,600.00 | 136,094.07 | 7.31% | 1,621,725 |
| Mar 24, 2026 | 125,600.00 | 128,000.00 | 121,100.00 | 127,300.00 | 126,828.52 | 2.66% | 1,223,824 |
| Mar 23, 2026 | 134,700.00 | 136,500.00 | 123,500.00 | 124,000.00 | 123,540.74 | -8.82% | 1,276,217 |
| Mar 20, 2026 | 138,200.00 | 140,500.00 | 136,000.00 | 136,000.00 | 135,496.30 | -3.55% | 1,048,257 |
| Mar 19, 2026 | 149,000.00 | 149,100.00 | 139,500.00 | 141,000.00 | 140,477.78 | 0.86% | 1,776,465 |
| Mar 18, 2026 | 139,000.00 | 140,700.00 | 137,100.00 | 139,800.00 | 139,282.22 | 0.65% | 1,109,535 |
| Mar 17, 2026 | 140,100.00 | 142,500.00 | 135,700.00 | 138,900.00 | 138,385.56 | -0.79% | 1,443,117 |
| Mar 16, 2026 | 141,100.00 | 146,700.00 | 139,600.00 | 140,000.00 | 139,481.48 | -3.05% | 1,759,243 |
| Mar 13, 2026 | 148,600.00 | 149,300.00 | 140,900.00 | 144,400.00 | 143,865.19 | -5.19% | 1,667,821 |
| Mar 12, 2026 | 150,000.00 | 152,300.00 | 143,700.00 | 152,300.00 | 151,735.93 | 3.11% | 2,373,213 |
| Mar 11, 2026 | 150,500.00 | 154,400.00 | 145,100.00 | 147,700.00 | 147,152.96 | -5.44% | 2,897,308 |
| Mar 10, 2026 | 151,500.00 | 161,700.00 | 150,600.00 | 156,200.00 | 155,621.48 | -4.00% | 4,123,958 |
| Mar 9, 2026 | 173,100.00 | 173,500.00 | 158,500.00 | 162,700.00 | 162,097.41 | 2.39% | 4,891,628 |
| Mar 6, 2026 | 163,600.00 | 171,600.00 | 151,400.00 | 158,900.00 | 158,311.48 | 5.37% | 8,756,536 |
| Mar 5, 2026 | 126,900.00 | 150,800.00 | 125,700.00 | 150,800.00 | 150,241.48 | 30.00% | 8,178,416 |
| Mar 4, 2026 | 176,900.00 | 184,000.00 | 112,800.00 | 116,000.00 | 115,570.37 | -20.93% | 13,590,690 |
| Mar 3, 2026 | 129,800.00 | 147,000.00 | 129,500.00 | 146,700.00 | 146,156.67 | 29.14% | 10,182,760 |
| Feb 27, 2026 | 121,900.00 | 122,900.00 | 112,100.00 | 113,600.00 | 113,179.26 | 2.71% | 3,066,996 |
| Feb 26, 2026 | 110,500.00 | 111,300.00 | 108,400.00 | 110,600.00 | 110,190.37 | -0.72% | 1,022,298 |
| Feb 25, 2026 | 110,300.00 | 112,000.00 | 107,700.00 | 111,400.00 | 110,987.41 | 0.54% | 1,007,068 |
| Feb 24, 2026 | 110,500.00 | 111,700.00 | 106,500.00 | 110,800.00 | 110,389.63 | -0.45% | 1,204,746 |
| Feb 23, 2026 | 115,000.00 | 116,200.00 | 109,600.00 | 111,300.00 | 110,887.78 | -4.46% | 1,816,020 |
| Feb 20, 2026 | 120,300.00 | 121,800.00 | 113,400.00 | 116,500.00 | 116,068.52 | 9.49% | 3,701,380 |
| Feb 19, 2026 | 105,900.00 | 106,500.00 | 103,700.00 | 106,400.00 | 106,005.93 | 2.90% | 1,018,464 |
| Feb 13, 2026 | 103,500.00 | 106,250.00 | 101,800.00 | 103,400.00 | 103,017.04 | -2.27% | 1,105,572 |
| Feb 12, 2026 | 104,300.00 | 105,800.00 | 102,100.00 | 105,800.00 | 105,408.15 | 4.34% | 1,666,838 |
| Feb 11, 2026 | 100,800.00 | 102,600.00 | 100,300.00 | 101,400.00 | 101,024.44 | 0.10% | 828,968 |
| Feb 10, 2026 | 105,100.00 | 108,300.00 | 99,700.00 | 101,300.00 | 100,924.81 | -2.97% | 1,815,207 |
| Feb 9, 2026 | 106,600.00 | 107,100.00 | 101,900.00 | 104,400.00 | 104,013.33 | 1.36% | 1,930,541 |
| Feb 6, 2026 | 103,300.00 | 106,300.00 | 98,900.00 | 103,000.00 | 102,618.52 | -7.46% | 3,168,488 |
| Feb 5, 2026 | 118,000.00 | 120,800.00 | 110,000.00 | 111,300.00 | 110,887.78 | -9.51% | 3,507,115 |
| Feb 4, 2026 | 124,800.00 | 125,000.00 | 118,500.00 | 123,000.00 | 122,544.44 | 2.93% | 4,235,354 |
| Feb 3, 2026 | 96,900.00 | 120,300.00 | 95,300.00 | 119,500.00 | 119,057.41 | 28.63% | 14,174,950 |
| Feb 2, 2026 | 92,300.00 | 101,100.00 | 91,100.00 | 92,900.00 | 92,555.93 | -1.38% | 5,591,351 |
| Jan 30, 2026 | 99,700.00 | 99,800.00 | 92,900.00 | 94,200.00 | 93,851.11 | 1.51% | 3,805,684 |
| Jan 29, 2026 | 88,100.00 | 94,200.00 | 86,200.00 | 92,800.00 | 92,456.30 | 4.27% | 3,062,697 |
| Jan 28, 2026 | 88,400.00 | 89,100.00 | 87,000.00 | 89,000.00 | 88,670.37 | 1.60% | 1,266,337 |
| Jan 27, 2026 | 90,100.00 | 90,200.00 | 85,700.00 | 87,600.00 | 87,275.56 | -1.35% | 1,077,595 |
| Jan 26, 2026 | 90,800.00 | 90,800.00 | 87,600.00 | 88,800.00 | 88,471.11 | -1.77% | 1,497,315 |
| Jan 23, 2026 | 90,000.00 | 94,200.00 | 89,400.00 | 90,400.00 | 90,065.19 | 2.38% | 2,533,737 |
| Jan 22, 2026 | 89,200.00 | 90,300.00 | 87,200.00 | 88,300.00 | 87,972.96 | -0.56% | 1,750,507 |
| Jan 21, 2026 | 90,200.00 | 90,500.00 | 87,000.00 | 88,800.00 | 88,471.11 | -1.88% | 2,174,761 |
| Jan 20, 2026 | 89,500.00 | 95,300.00 | 89,500.00 | 90,500.00 | 90,164.81 | -0.33% | 3,518,034 |
| Jan 19, 2026 | 93,800.00 | 94,300.00 | 90,800.00 | 90,800.00 | 90,463.70 | -0.11% | 2,221,542 |
| Jan 16, 2026 | 95,200.00 | 96,300.00 | 89,400.00 | 90,900.00 | 90,563.33 | -5.80% | 3,694,449 |
| Jan 15, 2026 | 94,900.00 | 99,300.00 | 92,300.00 | 96,500.00 | 96,142.59 | 9.41% | 6,896,728 |
| Jan 14, 2026 | 86,500.00 | 92,200.00 | 85,500.00 | 88,200.00 | 87,873.33 | -0.56% | 5,644,565 |
| Jan 13, 2026 | 77,400.00 | 91,100.00 | 75,300.00 | 88,700.00 | 88,371.48 | 14.16% | 14,393,640 |
| Jan 12, 2026 | 78,300.00 | 79,700.00 | 74,900.00 | 77,700.00 | 77,412.22 | 1.04% | 6,799,053 |
| Jan 9, 2026 | 62,300.00 | 77,300.00 | 61,700.00 | 76,900.00 | 76,615.19 | 27.53% | 21,538,870 |
| Jan 8, 2026 | 59,200.00 | 61,500.00 | 58,900.00 | 60,300.00 | 60,076.67 | 3.08% | 2,319,754 |
| Jan 7, 2026 | 59,700.00 | 60,300.00 | 57,700.00 | 58,500.00 | 58,283.33 | -2.99% | 1,302,865 |
| Jan 6, 2026 | 57,600.00 | 60,400.00 | 57,000.00 | 60,300.00 | 60,076.67 | 3.97% | 1,982,941 |
| Jan 5, 2026 | 56,100.00 | 58,000.00 | 55,800.00 | 58,000.00 | 57,785.19 | 4.88% | 1,239,616 |
| Jan 2, 2026 | 55,100.00 | 56,100.00 | 54,400.00 | 55,300.00 | 55,095.19 | 1.65% | 689,585 |
| Dec 30, 2025 | 55,200.00 | 55,800.00 | 54,200.00 | 54,400.00 | 54,198.52 | -1.81% | 782,435 |
| Dec 29, 2025 | 54,700.00 | 56,000.00 | 54,600.00 | 55,400.00 | 55,194.81 | 1.28% | 1,340,569 |
| Dec 26, 2025 | 57,300.00 | 57,300.00 | 54,700.00 | 54,700.00 | 54,497.41 | -2.84% | 1,536,595 |
| Dec 24, 2025 | 59,700.00 | 60,900.00 | 56,000.00 | 56,300.00 | 56,091.48 | -4.25% | 3,159,557 |
| Dec 23, 2025 | 58,300.00 | 62,200.00 | 58,300.00 | 58,800.00 | 58,582.22 | 3.52% | 7,002,880 |
| Dec 22, 2025 | 55,300.00 | 57,600.00 | 54,000.00 | 56,800.00 | 56,589.63 | 4.60% | 4,190,615 |
| Dec 19, 2025 | 49,500.00 | 55,800.00 | 48,900.00 | 54,300.00 | 54,098.89 | 10.93% | 5,415,165 |
| Dec 18, 2025 | 48,850.00 | 50,600.00 | 48,650.00 | 48,950.00 | 48,768.70 | -1.61% | 1,262,733 |
| Dec 17, 2025 | 50,800.00 | 50,800.00 | 49,350.00 | 49,750.00 | 49,565.74 | -1.09% | 1,208,899 |
| Dec 16, 2025 | 52,600.00 | 52,700.00 | 50,000.00 | 50,300.00 | 50,113.70 | -4.55% | 1,898,651 |
| Dec 15, 2025 | 52,800.00 | 58,400.00 | 52,000.00 | 52,700.00 | 52,504.81 | -0.75% | 6,654,388 |
| Dec 12, 2025 | 48,300.00 | 54,600.00 | 47,950.00 | 53,100.00 | 52,903.33 | 10.51% | 7,435,911 |
| Dec 11, 2025 | 47,850.00 | 48,200.00 | 46,850.00 | 48,050.00 | 47,872.04 | 1.16% | 921,562 |
| Dec 10, 2025 | 48,400.00 | 49,100.00 | 47,400.00 | 47,500.00 | 47,324.07 | -1.76% | 792,154 |
| Dec 9, 2025 | 48,300.00 | 48,900.00 | 47,650.00 | 48,350.00 | 48,170.93 | - | 667,991 |
| Dec 8, 2025 | 47,800.00 | 48,400.00 | 47,000.00 | 48,350.00 | 48,170.93 | 2.44% | 1,012,553 |
| Dec 5, 2025 | 46,150.00 | 47,250.00 | 45,950.00 | 47,200.00 | 47,025.19 | 2.28% | 696,691 |
| Dec 4, 2025 | 46,900.00 | 47,200.00 | 45,700.00 | 46,150.00 | 45,979.07 | -1.39% | 629,736 |
| Dec 3, 2025 | 45,950.00 | 47,200.00 | 45,950.00 | 46,800.00 | 46,626.67 | 2.74% | 847,787 |
| Dec 2, 2025 | 45,400.00 | 45,850.00 | 44,750.00 | 45,550.00 | 45,381.30 | 0.44% | 678,895 |