Hanwha Systems Co., Ltd. 272210
KRX · South Korea · Electronic Technology
KRW 78,900.00+3,900.00 (+5.20%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 78,900.00 | +5.20% | KRW 75,000.00 | KRW 79,500.00 | KRW 72,800.00 | 785.79K |
| 2026-09-30 | KRW 75,000.00 | +4.31% | KRW 73,300.00 | KRW 76,800.00 | KRW 73,200.00 | 688.52K |
| 2026-09-29 | KRW 71,900.00 | -0.69% | KRW 72,400.00 | KRW 72,500.00 | KRW 70,000.00 | 343.87K |
| 2026-09-28 | KRW 72,400.00 | -2.03% | KRW 73,900.00 | KRW 75,100.00 | KRW 71,300.00 | 460.21K |
| 2026-09-23 | KRW 73,900.00 | -4.52% | KRW 77,700.00 | KRW 78,600.00 | KRW 72,800.00 | 954.06K |
| 2026-09-22 | KRW 77,400.00 | +1.18% | KRW 76,700.00 | KRW 79,000.00 | KRW 75,600.00 | 440.25K |
| 2026-09-21 | KRW 76,500.00 | -4.38% | KRW 82,900.00 | KRW 83,000.00 | KRW 75,300.00 | 1.65M |
| 2026-09-18 | KRW 80,000.00 | +3.23% | KRW 77,600.00 | KRW 81,500.00 | KRW 76,100.00 | 1.22M |
| 2026-09-17 | KRW 77,500.00 | +12.65% | KRW 69,500.00 | KRW 78,700.00 | KRW 69,500.00 | 1.37M |
| 2026-09-16 | KRW 68,800.00 | -1.29% | KRW 69,900.00 | KRW 70,100.00 | KRW 68,600.00 | 254.21K |
| 2026-09-15 | KRW 69,700.00 | -7.07% | KRW 73,000.00 | KRW 73,000.00 | KRW 69,100.00 | 479.15K |
| 2026-09-14 | KRW 75,000.00 | +5.78% | KRW 70,100.00 | KRW 78,100.00 | KRW 69,700.00 | 1.03M |
| 2026-09-11 | KRW 70,900.00 | -2.07% | KRW 70,400.00 | KRW 72,300.00 | KRW 69,500.00 | 271.44K |
| 2026-09-10 | KRW 72,400.00 | +1.83% | KRW 70,400.00 | KRW 72,600.00 | KRW 69,400.00 | 344.26K |
| 2026-09-09 | KRW 71,100.00 | +2.01% | KRW 70,600.00 | KRW 72,100.00 | KRW 70,300.00 | 195.78K |
| 2026-09-08 | KRW 69,700.00 | -1.27% | KRW 71,400.00 | KRW 73,000.00 | KRW 69,600.00 | 252.41K |
| 2026-09-07 | KRW 70,600.00 | +2.62% | KRW 69,900.00 | KRW 70,900.00 | KRW 69,200.00 | 203.84K |
| 2026-09-04 | KRW 68,800.00 | +1.18% | KRW 68,600.00 | KRW 69,600.00 | KRW 68,000.00 | 153.91K |
| 2026-09-03 | KRW 68,000.00 | +1.64% | KRW 67,700.00 | KRW 69,300.00 | KRW 66,100.00 | 232.49K |
| 2026-09-02 | KRW 66,900.00 | -5.24% | KRW 69,500.00 | KRW 69,500.00 | KRW 66,600.00 | 294.21K |
| 2026-09-01 | KRW 70,600.00 | -3.55% | KRW 73,900.00 | KRW 74,700.00 | KRW 69,300.00 | 382.02K |
| 2026-08-31 | KRW 73,200.00 | -3.43% | KRW 75,300.00 | KRW 75,300.00 | KRW 72,000.00 | 357.98K |
| 2026-08-28 | KRW 75,800.00 | -2.70% | KRW 76,900.00 | KRW 78,050.00 | KRW 74,700.00 | 207.96K |
| 2026-08-27 | KRW 77,900.00 | +6.13% | KRW 74,100.00 | KRW 78,400.00 | KRW 73,500.00 | 425.78K |
| 2026-08-26 | KRW 73,400.00 | +0.96% | KRW 72,200.00 | KRW 73,500.00 | KRW 70,600.00 | 252.71K |
| 2026-08-25 | KRW 72,700.00 | +3.71% | KRW 69,000.00 | KRW 72,700.00 | KRW 67,500.00 | 376.97K |
| 2026-08-24 | KRW 70,100.00 | -0.28% | KRW 70,600.00 | KRW 71,200.00 | KRW 68,900.00 | 286.00K |
| 2026-08-21 | KRW 70,300.00 | -6.64% | KRW 73,500.00 | KRW 74,600.00 | KRW 70,100.00 | 298.04K |
| 2026-08-20 | KRW 75,300.00 | -0.92% | KRW 75,800.00 | KRW 76,300.00 | KRW 74,300.00 | 277.61K |
| 2026-08-19 | KRW 76,000.00 | -4.88% | KRW 81,500.00 | KRW 81,600.00 | KRW 73,400.00 | 549.58K |
| 2026-08-18 | KRW 79,900.00 | -0.50% | KRW 80,000.00 | KRW 83,800.00 | KRW 78,200.00 | 364.98K |
| 2026-08-14 | KRW 80,300.00 | +0.88% | KRW 80,800.00 | KRW 83,400.00 | KRW 79,400.00 | 357.80K |
| 2026-08-13 | KRW 79,600.00 | +5.29% | KRW 76,900.00 | KRW 79,900.00 | KRW 76,800.00 | 536.12K |
| 2026-08-12 | KRW 75,600.00 | +3.70% | KRW 73,300.00 | KRW 77,200.00 | KRW 72,200.00 | 392.13K |
| 2026-08-11 | KRW 72,900.00 | -5.57% | KRW 77,000.00 | KRW 77,000.00 | KRW 72,700.00 | 392.25K |
| 2026-08-10 | KRW 77,200.00 | +9.19% | KRW 71,500.00 | KRW 77,400.00 | KRW 71,400.00 | 578.49K |
| 2026-08-07 | KRW 70,700.00 | +0.86% | KRW 71,100.00 | KRW 72,300.00 | KRW 68,000.00 | 394.22K |
| 2026-08-06 | KRW 70,100.00 | -3.18% | KRW 71,100.00 | KRW 72,700.00 | KRW 67,500.00 | 307.01K |
| 2026-08-05 | KRW 72,400.00 | +4.78% | KRW 69,700.00 | KRW 72,800.00 | KRW 69,200.00 | 413.13K |
| 2026-08-04 | KRW 69,100.00 | +9.51% | KRW 62,700.00 | KRW 69,800.00 | KRW 62,700.00 | 615.88K |
| 2026-08-03 | KRW 63,100.00 | +0.96% | KRW 60,800.00 | KRW 63,500.00 | KRW 58,600.00 | 444.38K |
| 2026-07-31 | KRW 62,500.00 | +13.43% | KRW 56,900.00 | KRW 62,500.00 | KRW 55,800.00 | 837.17K |
| 2026-07-30 | KRW 55,100.00 | +1.66% | KRW 51,600.00 | KRW 58,400.00 | KRW 51,600.00 | 966.45K |
| 2026-07-29 | KRW 54,200.00 | -11.44% | KRW 60,000.00 | KRW 60,400.00 | KRW 50,700.00 | 1.00M |
| 2026-07-28 | KRW 61,200.00 | -2.86% | KRW 60,500.00 | KRW 63,200.00 | KRW 56,700.00 | 967.81K |
| 2026-07-27 | KRW 63,000.00 | -7.62% | KRW 68,200.00 | KRW 68,200.00 | KRW 61,600.00 | 752.20K |
| 2026-07-24 | KRW 68,200.00 | -2.15% | KRW 72,100.00 | KRW 72,900.00 | KRW 66,700.00 | 1.02M |
| 2026-07-23 | KRW 69,700.00 | +12.60% | KRW 62,200.00 | KRW 73,000.00 | KRW 62,100.00 | 718.12K |
| 2026-07-22 | KRW 61,900.00 | +2.15% | KRW 61,800.00 | KRW 63,900.00 | KRW 61,600.00 | 424.37K |
| 2026-07-21 | KRW 60,600.00 | -0.82% | KRW 60,500.00 | KRW 62,400.00 | KRW 59,100.00 | 500.20K |
| 2026-07-20 | KRW 61,100.00 | -6.72% | KRW 68,200.00 | KRW 68,200.00 | KRW 60,700.00 | 692.07K |
| 2026-07-16 | KRW 65,500.00 | -0.46% | KRW 67,500.00 | KRW 67,700.00 | KRW 63,700.00 | 451.86K |
| 2026-07-15 | KRW 65,800.00 | +5.11% | KRW 64,500.00 | KRW 66,600.00 | KRW 64,300.00 | 501.90K |
| 2026-07-14 | KRW 62,600.00 | -5.86% | KRW 67,100.00 | KRW 67,300.00 | KRW 60,900.00 | 780.68K |
| 2026-07-13 | KRW 66,500.00 | -7.25% | KRW 71,800.00 | KRW 73,100.00 | KRW 65,600.00 | 628.32K |
| 2026-07-10 | KRW 71,700.00 | +10.82% | KRW 65,500.00 | KRW 73,000.00 | KRW 65,500.00 | 860.42K |
| 2026-07-09 | KRW 64,700.00 | -0.31% | KRW 64,500.00 | KRW 69,100.00 | KRW 63,500.00 | 1.04M |
| 2026-07-08 | KRW 64,900.00 | -7.81% | KRW 69,700.00 | KRW 71,700.00 | KRW 63,500.00 | 840.41K |
| 2026-07-07 | KRW 70,400.00 | -12.98% | KRW 73,400.00 | KRW 73,700.00 | KRW 66,500.00 | 1.11M |
| 2026-07-06 | KRW 80,900.00 | +7.15% | KRW 77,700.00 | KRW 87,900.00 | KRW 77,100.00 | 1.19M |
| 2026-07-03 | KRW 75,500.00 | +1.89% | KRW 70,200.00 | KRW 75,700.00 | KRW 70,100.00 | 611.16K |
| 2026-07-02 | KRW 74,100.00 | -3.77% | KRW 78,000.00 | KRW 78,400.00 | KRW 72,300.00 | 583.03K |
| 2026-07-01 | KRW 77,000.00 | +5.48% | KRW 74,300.00 | KRW 78,100.00 | KRW 72,700.00 | 635.04K |
| 2026-06-30 | KRW 73,000.00 | -5.81% | KRW 77,600.00 | KRW 78,200.00 | KRW 72,900.00 | 810.72K |
| 2026-06-29 | KRW 77,500.00 | +5.30% | KRW 72,000.00 | KRW 77,500.00 | KRW 72,000.00 | 606.97K |
| 2026-06-26 | KRW 73,600.00 | -6.84% | KRW 78,000.00 | KRW 79,000.00 | KRW 70,700.00 | 902.88K |
| 2026-06-25 | KRW 79,000.00 | -4.36% | KRW 82,200.00 | KRW 84,400.00 | KRW 78,900.00 | 527.75K |
| 2026-06-24 | KRW 82,600.00 | +0.85% | KRW 80,600.00 | KRW 83,600.00 | KRW 79,500.00 | 543.95K |
| 2026-06-23 | KRW 81,900.00 | -8.49% | KRW 87,700.00 | KRW 91,500.00 | KRW 81,200.00 | 605.03K |
| 2026-06-22 | KRW 89,500.00 | -1.76% | KRW 91,200.00 | KRW 92,600.00 | KRW 88,900.00 | 454.10K |
| 2026-06-19 | KRW 91,100.00 | -5.20% | KRW 94,400.00 | KRW 94,900.00 | KRW 87,900.00 | 1.16M |
| 2026-06-18 | KRW 96,100.00 | -8.74% | KRW 104,100.00 | KRW 104,900.00 | KRW 95,700.00 | 715.22K |
| 2026-06-17 | KRW 105,300.00 | -1.03% | KRW 107,000.00 | KRW 109,700.00 | KRW 101,200.00 | 823.12K |
| 2026-06-16 | KRW 106,400.00 | +6.93% | KRW 102,800.00 | KRW 116,500.00 | KRW 102,300.00 | 2.03M |
| 2026-06-15 | KRW 99,500.00 | +3.65% | KRW 96,900.00 | KRW 100,100.00 | KRW 94,500.00 | 617.66K |
| 2026-06-12 | KRW 96,000.00 | +8.35% | KRW 92,300.00 | KRW 100,400.00 | KRW 91,300.00 | 1.49M |
| 2026-06-11 | KRW 88,600.00 | -3.28% | KRW 89,400.00 | KRW 90,100.00 | KRW 81,800.00 | 1.17M |
| 2026-06-10 | KRW 91,600.00 | +5.77% | KRW 90,900.00 | KRW 92,500.00 | KRW 87,400.00 | 17 |
| 2026-06-09 | KRW 86,600.00 | +0.12% | KRW 86,600.00 | KRW 88,900.00 | KRW 85,000.00 | 719.91K |
| 2026-06-08 | KRW 86,500.00 | -8.56% | KRW 85,600.00 | KRW 89,000.00 | KRW 84,900.00 | 618.09K |
| 2026-06-05 | KRW 94,600.00 | -1.56% | KRW 95,100.00 | KRW 96,900.00 | KRW 91,000.00 | 563.30K |
| 2026-06-04 | KRW 96,100.00 | -1.33% | KRW 96,000.00 | KRW 99,900.00 | KRW 94,100.00 | 768.12K |
| 2026-06-02 | KRW 97,400.00 | -4.51% | KRW 99,100.00 | KRW 101,000.00 | KRW 95,300.00 | 965.72K |
| 2026-06-01 | KRW 102,000.00 | -2.86% | KRW 103,100.00 | KRW 106,850.00 | KRW 99,700.00 | 932.14K |
| 2026-05-29 | KRW 105,000.00 | -0.85% | KRW 107,900.00 | KRW 109,300.00 | KRW 102,500.00 | 1.17M |
| 2026-05-28 | KRW 105,900.00 | -3.38% | KRW 111,000.00 | KRW 111,200.00 | KRW 102,000.00 | 718.41K |
| 2026-05-27 | KRW 109,600.00 | -4.70% | KRW 116,300.00 | KRW 116,500.00 | KRW 109,300.00 | 649.20K |
| 2026-05-26 | KRW 115,000.00 | +5.12% | KRW 110,500.00 | KRW 117,000.00 | KRW 108,000.00 | 940.30K |
| 2026-05-22 | KRW 109,400.00 | +5.39% | KRW 106,800.00 | KRW 112,600.00 | KRW 105,400.00 | 606.80K |
| 2026-05-21 | KRW 103,800.00 | +2.17% | KRW 102,100.00 | KRW 105,600.00 | KRW 102,100.00 | 538.21K |