Hanwha Systems Co Ltd (272210.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 71100.00 | 72300.00 | 68000.00 | 70700.00 | +0.86% | 394,217 |
| 2026-08-06 | 71100.00 | 72700.00 | 67500.00 | 70100.00 | -3.18% | 307,005 |
| 2026-08-05 | 69700.00 | 72800.00 | 69200.00 | 72400.00 | +4.78% | 413,131 |
| 2026-08-04 | 62700.00 | 69800.00 | 62700.00 | 69100.00 | +9.51% | 615,884 |
| 2026-08-03 | 60800.00 | 63500.00 | 58600.00 | 63100.00 | +0.96% | 444,375 |
| 2026-07-31 | 56900.00 | 62500.00 | 55800.00 | 62500.00 | +13.43% | 837,168 |
| 2026-07-30 | 51600.00 | 58400.00 | 51600.00 | 55100.00 | +1.66% | 966,446 |
| 2026-07-29 | 60000.00 | 60400.00 | 50700.00 | 54200.00 | -11.44% | 1,002,405 |
| 2026-07-28 | 60500.00 | 63200.00 | 56700.00 | 61200.00 | -2.86% | 967,808 |
| 2026-07-27 | 68200.00 | 68200.00 | 61600.00 | 63000.00 | -7.62% | 752,195 |
| 2026-07-24 | 72100.00 | 72900.00 | 66700.00 | 68200.00 | -2.15% | 1,017,122 |
| 2026-07-23 | 62200.00 | 73000.00 | 62100.00 | 69700.00 | +12.60% | 718,115 |
| 2026-07-22 | 61800.00 | 63900.00 | 61600.00 | 61900.00 | +2.15% | 424,374 |
| 2026-07-21 | 60500.00 | 62400.00 | 59100.00 | 60600.00 | -0.82% | 500,204 |
| 2026-07-20 | 68200.00 | 68200.00 | 60700.00 | 61100.00 | -6.72% | 692,069 |
| 2026-07-16 | 67500.00 | 67700.00 | 63700.00 | 65500.00 | -0.46% | 451,856 |
| 2026-07-15 | 64500.00 | 66600.00 | 64300.00 | 65800.00 | +5.11% | 501,899 |
| 2026-07-14 | 67100.00 | 67300.00 | 60900.00 | 62600.00 | -5.86% | 780,676 |
| 2026-07-13 | 71800.00 | 73100.00 | 65600.00 | 66500.00 | -7.25% | 628,321 |
| 2026-07-10 | 65500.00 | 73000.00 | 65500.00 | 71700.00 | +10.82% | 860,423 |
| 2026-07-09 | 64500.00 | 69100.00 | 63500.00 | 64700.00 | -0.31% | 1,041,508 |
| 2026-07-08 | 69700.00 | 71700.00 | 63500.00 | 64900.00 | -7.81% | 840,410 |
| 2026-07-07 | 73400.00 | 73700.00 | 66500.00 | 70400.00 | -12.98% | 1,109,216 |
| 2026-07-06 | 77700.00 | 87900.00 | 77100.00 | 80900.00 | +7.15% | 1,192,810 |
| 2026-07-03 | 70200.00 | 75700.00 | 70100.00 | 75500.00 | +1.89% | 611,162 |
| 2026-07-02 | 78000.00 | 78400.00 | 72300.00 | 74100.00 | -3.77% | 583,029 |
| 2026-07-01 | 74300.00 | 78100.00 | 72700.00 | 77000.00 | +5.48% | 635,036 |
| 2026-06-30 | 77600.00 | 78200.00 | 72900.00 | 73000.00 | -5.81% | 810,718 |
| 2026-06-29 | 72000.00 | 77500.00 | 72000.00 | 77500.00 | +5.30% | 606,974 |
| 2026-06-26 | 78000.00 | 79000.00 | 70700.00 | 73600.00 | -6.84% | 902,880 |
| 2026-06-25 | 82200.00 | 84400.00 | 78900.00 | 79000.00 | -4.36% | 527,753 |
| 2026-06-24 | 80600.00 | 83600.00 | 79500.00 | 82600.00 | +0.85% | 543,947 |
| 2026-06-23 | 87700.00 | 91500.00 | 81200.00 | 81900.00 | -8.49% | 605,030 |
| 2026-06-22 | 91200.00 | 92600.00 | 88900.00 | 89500.00 | -1.76% | 454,099 |
| 2026-06-19 | 94400.00 | 94900.00 | 87900.00 | 91100.00 | -5.20% | 1,163,314 |
| 2026-06-18 | 104100.00 | 104900.00 | 95700.00 | 96100.00 | -8.74% | 715,219 |
| 2026-06-17 | 107000.00 | 109700.00 | 101200.00 | 105300.00 | -1.03% | 823,123 |
| 2026-06-16 | 102800.00 | 116500.00 | 102300.00 | 106400.00 | +6.93% | 2,027,969 |
| 2026-06-15 | 96900.00 | 100100.00 | 94500.00 | 99500.00 | +3.65% | 617,663 |
| 2026-06-12 | 92300.00 | 100400.00 | 91300.00 | 96000.00 | +8.35% | 1,485,759 |
| 2026-06-11 | 89400.00 | 90100.00 | 81800.00 | 88600.00 | -3.28% | 1,171,467 |
| 2026-06-10 | 90900.00 | 92500.00 | 87400.00 | 91600.00 | +5.77% | 17 |
| 2026-06-09 | 86600.00 | 88900.00 | 85000.00 | 86600.00 | +0.12% | 719,905 |
| 2026-06-08 | 85600.00 | 89000.00 | 84900.00 | 86500.00 | -8.56% | 618,086 |
| 2026-06-05 | 95100.00 | 96900.00 | 91000.00 | 94600.00 | -1.56% | 563,301 |
| 2026-06-04 | 96000.00 | 99900.00 | 94100.00 | 96100.00 | -1.33% | 768,124 |
| 2026-06-02 | 99100.00 | 101000.00 | 95300.00 | 97400.00 | -4.51% | 965,720 |
| 2026-06-01 | 103100.00 | 106850.00 | 99700.00 | 102000.00 | -2.86% | 932,135 |
| 2026-05-29 | 107900.00 | 109300.00 | 102500.00 | 105000.00 | -0.85% | 1,170,037 |
| 2026-05-28 | 111000.00 | 111200.00 | 102000.00 | 105900.00 | -3.38% | 718,406 |
| 2026-05-27 | 116300.00 | 116500.00 | 109300.00 | 109600.00 | -4.70% | 649,203 |
| 2026-05-26 | 110500.00 | 117000.00 | 108000.00 | 115000.00 | +5.12% | 940,298 |
| 2026-05-22 | 106800.00 | 112600.00 | 105400.00 | 109400.00 | +5.39% | 606,796 |
| 2026-05-21 | 102100.00 | 105600.00 | 102100.00 | 103800.00 | +2.17% | 538,212 |
| 2026-05-20 | 102200.00 | 105300.00 | 99800.00 | 101600.00 | -2.40% | 691,848 |
| 2026-05-19 | 104800.00 | 114000.00 | 103700.00 | 104100.00 | -1.89% | 1,267,586 |
| 2026-05-18 | 105800.00 | 106900.00 | 99700.00 | 106100.00 | +1.73% | 822,949 |
| 2026-05-15 | 115000.00 | 115100.00 | 102900.00 | 104300.00 | -10.16% | 1,061,441 |
| 2026-05-14 | 108100.00 | 116100.00 | 108000.00 | 116100.00 | +5.93% | 1,284,465 |
| 2026-05-13 | 112100.00 | 115000.00 | 108100.00 | 109600.00 | -1.88% | 702,121 |
| 2026-05-12 | 116400.00 | 117000.00 | 108300.00 | 111700.00 | -3.79% | 1,060,032 |
| 2026-05-11 | 114200.00 | 119300.00 | 114100.00 | 116100.00 | +0.17% | 833,849 |
| 2026-05-08 | 118200.00 | 118900.00 | 113700.00 | 115900.00 | -0.69% | 898,611 |
| 2026-05-07 | 120600.00 | 120600.00 | 116000.00 | 116700.00 | -4.50% | 843,904 |
| 2026-05-06 | 120000.00 | 126000.00 | 118700.00 | 122200.00 | +2.09% | 1,354,605 |
| 2026-05-04 | 118200.00 | 120900.00 | 116700.00 | 119700.00 | +2.05% | 656,885 |
| 2026-04-30 | 118200.00 | 119100.00 | 115700.00 | 117300.00 | -0.68% | 765,071 |
| 2026-04-29 | 120500.00 | 121800.00 | 117700.00 | 118100.00 | -1.50% | 876,887 |
| 2026-04-28 | 126000.00 | 126100.00 | 119500.00 | 119900.00 | -4.92% | 1,257,133 |
| 2026-04-27 | 130800.00 | 130900.00 | 125600.00 | 126100.00 | -3.30% | 998,518 |
| 2026-04-24 | 130900.00 | 133300.00 | 130200.00 | 130400.00 | +0.23% | 680,760 |
| 2026-04-23 | 133000.00 | 133000.00 | 128300.00 | 130100.00 | -2.98% | 807,345 |
| 2026-04-22 | 132400.00 | 137700.00 | 131700.00 | 134100.00 | +2.05% | 1,583,516 |
| 2026-04-21 | 130900.00 | 133700.00 | 130600.00 | 131400.00 | +0.69% | 649,875 |
| 2026-04-20 | 131200.00 | 131700.00 | 128700.00 | 130500.00 | +0.77% | 605,318 |
| 2026-04-17 | 131800.00 | 132200.00 | 128500.00 | 129500.00 | -1.75% | 522,616 |
| 2026-04-16 | 131500.00 | 132700.00 | 131000.00 | 131800.00 | +0.23% | 570,905 |
| 2026-04-15 | 133000.00 | 134000.00 | 130600.00 | 131500.00 | -1.20% | 733,956 |
| 2026-04-14 | 132200.00 | 134000.00 | 131200.00 | 133100.00 | +0.91% | 622,231 |
| 2026-04-13 | 138200.00 | 138200.00 | 130400.00 | 131900.00 | -1.05% | 1,072,186 |
| 2026-04-10 | 135700.00 | 137900.00 | 133300.00 | 133300.00 | -2.77% | 1,020,816 |
| 2026-04-09 | 135000.00 | 137100.00 | 129600.00 | 137100.00 | +4.98% | 1,522,186 |
| 2026-04-08 | 130500.00 | 133300.00 | 128300.00 | 130600.00 | -0.84% | 1,008,429 |
| 2026-04-07 | 127000.00 | 137400.00 | 126500.00 | 131700.00 | +3.21% | 1,893,104 |
| 2026-04-06 | 136400.00 | 136400.00 | 127100.00 | 127600.00 | -5.76% | 1,136,404 |
| 2026-04-03 | 132600.00 | 138800.00 | 130100.00 | 135400.00 | +4.80% | 1,927,511 |
| 2026-04-02 | 130700.00 | 138900.00 | 127000.00 | 129200.00 | +0.23% | 2,808,950 |
| 2026-04-01 | 118600.00 | 135400.00 | 117700.00 | 128900.00 | +12.97% | 2,789,138 |
| 2026-03-31 | 117000.00 | 119300.00 | 113500.00 | 114100.00 | -5.47% | 1,260,315 |
| 2026-03-30 | 116100.00 | 122400.00 | 115400.00 | 120700.00 | -2.74% | 821,244 |
| 2026-03-27 | 123000.00 | 125000.00 | 118100.00 | 124100.00 | -4.32% | 1,112,940 |
| 2026-03-26 | 136700.00 | 137200.00 | 129200.00 | 129700.00 | -5.05% | 872,674 |
| 2026-03-25 | 126900.00 | 136600.00 | 125100.00 | 136600.00 | +7.31% | 1,621,725 |
| 2026-03-24 | 125600.00 | 128000.00 | 121100.00 | 127300.00 | +2.66% | 1,223,824 |
| 2026-03-23 | 134700.00 | 136500.00 | 123500.00 | 124000.00 | -8.82% | 1,276,217 |
| 2026-03-20 | 138200.00 | 140500.00 | 136000.00 | 136000.00 | -3.55% | 1,048,257 |
| 2026-03-19 | 149000.00 | 149100.00 | 139500.00 | 141000.00 | +0.86% | 1,776,465 |
| 2026-03-18 | 139000.00 | 140700.00 | 137100.00 | 139800.00 | +0.65% | 1,109,535 |
| 2026-03-17 | 140100.00 | 142500.00 | 135700.00 | 138900.00 | -0.79% | 1,443,117 |
| 2026-03-16 | 141100.00 | 146700.00 | 139600.00 | 140000.00 | -3.05% | 1,759,243 |
| 2026-03-13 | 148600.00 | 149300.00 | 140900.00 | 144400.00 | -5.19% | 1,667,821 |
| 2026-03-12 | 150000.00 | 152300.00 | 143700.00 | 152300.00 | +3.11% | 2,373,213 |
| 2026-03-11 | 150500.00 | 154400.00 | 145100.00 | 147700.00 | -5.44% | 2,897,308 |
| 2026-03-10 | 151500.00 | 161700.00 | 150600.00 | 156200.00 | -4.00% | 4,123,958 |
| 2026-03-09 | 173100.00 | 173500.00 | 158500.00 | 162700.00 | +2.39% | 4,891,628 |
| 2026-03-06 | 163600.00 | 171600.00 | 151400.00 | 158900.00 | +5.37% | 8,756,536 |
| 2026-03-05 | 126900.00 | 150800.00 | 125700.00 | 150800.00 | +30.00% | 8,178,416 |
| 2026-03-04 | 176900.00 | 184000.00 | 112800.00 | 116000.00 | -20.93% | 13,590,699 |
| 2026-03-03 | 129800.00 | 147000.00 | 129500.00 | 146700.00 | +29.14% | 10,182,766 |
| 2026-02-27 | 121900.00 | 122900.00 | 112100.00 | 113600.00 | +2.71% | 3,066,996 |
| 2026-02-26 | 110500.00 | 111300.00 | 108400.00 | 110600.00 | -0.72% | 1,022,298 |
| 2026-02-25 | 110300.00 | 112000.00 | 107700.00 | 111400.00 | +0.54% | 1,007,068 |
| 2026-02-24 | 110500.00 | 111700.00 | 106500.00 | 110800.00 | -0.45% | 1,204,746 |
| 2026-02-23 | 115000.00 | 116200.00 | 109600.00 | 111300.00 | -4.46% | 1,816,020 |
| 2026-02-20 | 120300.00 | 121800.00 | 113400.00 | 116500.00 | +9.49% | 3,701,380 |
| 2026-02-19 | 105900.00 | 106500.00 | 103700.00 | 106400.00 | +2.90% | 1,018,464 |
| 2026-02-13 | 103500.00 | 106250.00 | 101800.00 | 103400.00 | -2.27% | 1,105,572 |
| 2026-02-12 | 104300.00 | 105800.00 | 102100.00 | 105800.00 | +4.34% | 1,666,838 |
| 2026-02-11 | 100800.00 | 102600.00 | 100300.00 | 101400.00 | +0.10% | 828,968 |
| 2026-02-10 | 105100.00 | 108300.00 | 99700.00 | 101300.00 | -2.97% | 1,815,207 |
| 2026-02-09 | 106600.00 | 107100.00 | 101900.00 | 104400.00 | +1.36% | 1,930,541 |
| 2026-02-06 | 103300.00 | 106300.00 | 98900.00 | 103000.00 | -7.46% | 3,168,488 |
| 2026-02-05 | 118000.00 | 120800.00 | 110000.00 | 111300.00 | -9.51% | 3,507,115 |
| 2026-02-04 | 124800.00 | 125000.00 | 118500.00 | 123000.00 | +2.93% | 4,235,354 |
| 2026-02-03 | 96900.00 | 120300.00 | 95300.00 | 119500.00 | +28.63% | 14,174,959 |
| 2026-02-02 | 92300.00 | 101100.00 | 91100.00 | 92900.00 | -1.38% | 5,591,351 |
| 2026-01-30 | 99700.00 | 99800.00 | 92900.00 | 94200.00 | +1.51% | 3,805,684 |
| 2026-01-29 | 88100.00 | 94200.00 | 86200.00 | 92800.00 | +4.27% | 3,062,697 |
| 2026-01-28 | 88400.00 | 89100.00 | 87000.00 | 89000.00 | +1.60% | 1,266,337 |
| 2026-01-27 | 90100.00 | 90200.00 | 85700.00 | 87600.00 | -1.35% | 1,077,595 |
| 2026-01-26 | 90800.00 | 90800.00 | 87600.00 | 88800.00 | -1.77% | 1,497,315 |
| 2026-01-23 | 90000.00 | 94200.00 | 89400.00 | 90400.00 | +2.38% | 2,533,737 |
| 2026-01-22 | 89200.00 | 90300.00 | 87200.00 | 88300.00 | -0.56% | 1,750,507 |
| 2026-01-21 | 90200.00 | 90500.00 | 87000.00 | 88800.00 | -1.88% | 2,174,761 |
| 2026-01-20 | 89500.00 | 95300.00 | 89500.00 | 90500.00 | -0.33% | 3,518,034 |
| 2026-01-19 | 93800.00 | 94300.00 | 90800.00 | 90800.00 | -0.11% | 2,221,542 |
| 2026-01-16 | 95200.00 | 96300.00 | 89400.00 | 90900.00 | -5.80% | 3,694,449 |
| 2026-01-15 | 94900.00 | 99300.00 | 92300.00 | 96500.00 | +9.41% | 6,896,728 |
| 2026-01-14 | 86500.00 | 92200.00 | 85500.00 | 88200.00 | -0.56% | 5,644,565 |
| 2026-01-13 | 77400.00 | 91100.00 | 75300.00 | 88700.00 | +14.16% | 14,393,649 |
| 2026-01-12 | 78300.00 | 79700.00 | 74900.00 | 77700.00 | +1.04% | 6,799,053 |
| 2026-01-09 | 62300.00 | 77300.00 | 61700.00 | 76900.00 | +27.53% | 21,538,879 |
| 2026-01-08 | 59200.00 | 61500.00 | 58900.00 | 60300.00 | +3.08% | 2,319,754 |
| 2026-01-07 | 59700.00 | 60300.00 | 57700.00 | 58500.00 | -2.99% | 1,302,865 |
| 2026-01-06 | 57600.00 | 60400.00 | 57000.00 | 60300.00 | +3.97% | 1,982,941 |
| 2026-01-05 | 56100.00 | 58000.00 | 55800.00 | 58000.00 | +4.88% | 1,239,616 |
| 2026-01-02 | 55100.00 | 56100.00 | 54400.00 | 55300.00 | +1.65% | 689,585 |
| 2025-12-30 | 55200.00 | 55800.00 | 54200.00 | 54400.00 | -1.81% | 782,435 |
| 2025-12-29 | 54700.00 | 56000.00 | 54600.00 | 55400.00 | +1.28% | 1,340,569 |
| 2025-12-26 | 57300.00 | 57300.00 | 54700.00 | 54700.00 | -2.84% | 1,536,595 |
| 2025-12-24 | 59700.00 | 60900.00 | 56000.00 | 56300.00 | -4.25% | 3,159,557 |
| 2025-12-23 | 58300.00 | 62200.00 | 58300.00 | 58800.00 | +3.52% | 7,002,880 |
| 2025-12-22 | 55300.00 | 57600.00 | 54000.00 | 56800.00 | +4.60% | 4,190,615 |
| 2025-12-19 | 49500.00 | 55800.00 | 48900.00 | 54300.00 | +10.93% | 5,415,165 |
| 2025-12-18 | 48850.00 | 50600.00 | 48650.00 | 48950.00 | -1.61% | 1,262,733 |
| 2025-12-17 | 50800.00 | 50800.00 | 49350.00 | 49750.00 | -1.09% | 1,208,899 |
| 2025-12-16 | 52600.00 | 52700.00 | 50000.00 | 50300.00 | -4.55% | 1,898,651 |
| 2025-12-15 | 52800.00 | 58400.00 | 52000.00 | 52700.00 | -0.75% | 6,654,388 |
| 2025-12-12 | 48300.00 | 54600.00 | 47950.00 | 53100.00 | +10.51% | 7,435,911 |
| 2025-12-11 | 47850.00 | 48200.00 | 46850.00 | 48050.00 | +1.16% | 921,562 |
| 2025-12-10 | 48400.00 | 49100.00 | 47400.00 | 47500.00 | -1.76% | 792,154 |
| 2025-12-09 | 48300.00 | 48900.00 | 47650.00 | 48350.00 | +0.00% | 667,991 |
| 2025-12-08 | 47800.00 | 48400.00 | 47000.00 | 48350.00 | +2.44% | 1,012,553 |
| 2025-12-05 | 46150.00 | 47250.00 | 45950.00 | 47200.00 | +2.28% | 696,691 |
| 2025-12-04 | 46900.00 | 47200.00 | 45700.00 | 46150.00 | -1.39% | 629,736 |
| 2025-12-03 | 45950.00 | 47200.00 | 45950.00 | 46800.00 | +2.74% | 847,787 |
| 2025-12-02 | 45400.00 | 45850.00 | 44750.00 | 45550.00 | +0.44% | 678,895 |
| 2025-12-01 | 46200.00 | 46600.00 | 45200.00 | 45350.00 | -1.84% | 807,711 |
| 2025-11-28 | 46350.00 | 47200.00 | 46000.00 | 46200.00 | -0.32% | 716,188 |
| 2025-11-27 | 47150.00 | 47600.00 | 46350.00 | 46350.00 | -0.64% | 808,740 |
| 2025-11-26 | 46250.00 | 47300.00 | 45550.00 | 46650.00 | +0.97% | 1,043,070 |
| 2025-11-25 | 47500.00 | 48300.00 | 45850.00 | 46200.00 | -2.53% | 1,339,295 |
| 2025-11-24 | 48500.00 | 49250.00 | 45200.00 | 47400.00 | -2.47% | 2,207,707 |
| 2025-11-21 | 49450.00 | 49800.00 | 48200.00 | 48600.00 | -3.76% | 806,246 |
| 2025-11-20 | 50200.00 | 51100.00 | 50000.00 | 50500.00 | +0.60% | 885,432 |
| 2025-11-19 | 51000.00 | 51500.00 | 48100.00 | 50200.00 | -0.40% | 1,170,479 |
| 2025-11-18 | 53400.00 | 53800.00 | 50300.00 | 50400.00 | -5.62% | 1,282,170 |
| 2025-11-17 | 53500.00 | 54100.00 | 52200.00 | 53400.00 | +0.56% | 667,862 |
| 2025-11-14 | 53300.00 | 54500.00 | 52400.00 | 53100.00 | -2.21% | 1,116,481 |
| 2025-11-13 | 53800.00 | 54300.00 | 52800.00 | 54300.00 | +0.93% | 1,162,769 |
| 2025-11-12 | 53000.00 | 54500.00 | 52900.00 | 53800.00 | +1.70% | 866,288 |
| 2025-11-11 | 53100.00 | 54600.00 | 52700.00 | 52900.00 | -0.38% | 1,081,915 |
| 2025-11-10 | 52500.00 | 53500.00 | 51800.00 | 53100.00 | +1.14% | 976,828 |
| 2025-11-07 | 51300.00 | 54400.00 | 50900.00 | 52500.00 | -0.38% | 2,010,990 |
| 2025-11-06 | 55500.00 | 56400.00 | 52500.00 | 52700.00 | -3.30% | 1,983,666 |
| 2025-11-05 | 58400.00 | 58400.00 | 52700.00 | 54500.00 | -8.09% | 3,423,438 |
| 2025-11-04 | 59300.00 | 60200.00 | 58500.00 | 59300.00 | -0.17% | 1,231,977 |
| 2025-11-03 | 61500.00 | 61700.00 | 58500.00 | 59400.00 | -0.83% | 1,822,226 |
| 2025-10-31 | 61700.00 | 62800.00 | 58700.00 | 59900.00 | -4.92% | 3,364,763 |
| 2025-10-30 | 60200.00 | 65900.00 | 59600.00 | 63000.00 | +14.55% | 10,259,297 |
| 2025-10-29 | 56000.00 | 56600.00 | 54300.00 | 55000.00 | -1.43% | 790,084 |
| 2025-10-28 | 57200.00 | 57300.00 | 55300.00 | 55800.00 | -0.89% | 790,654 |
| 2025-10-27 | 55000.00 | 57600.00 | 54800.00 | 56300.00 | +2.36% | 1,442,248 |
| 2025-10-24 | 56100.00 | 56100.00 | 53900.00 | 55000.00 | -1.43% | 878,771 |
| 2025-10-23 | 55700.00 | 57200.00 | 54450.00 | 55800.00 | +1.27% | 1,357,360 |
| 2025-10-22 | 54600.00 | 55800.00 | 52900.00 | 55100.00 | +2.61% | 1,107,833 |
| 2025-10-21 | 54200.00 | 54400.00 | 53200.00 | 53700.00 | +1.90% | 725,573 |
| 2025-10-20 | 52000.00 | 53200.00 | 51900.00 | 52700.00 | +2.73% | 746,331 |
| 2025-10-17 | 52600.00 | 53200.00 | 51100.00 | 51300.00 | -2.66% | 1,043,812 |
| 2025-10-16 | 53900.00 | 54200.00 | 52500.00 | 52700.00 | -1.31% | 908,469 |
| 2025-10-15 | 52500.00 | 53700.00 | 52000.00 | 53400.00 | +3.69% | 930,413 |
| 2025-10-14 | 55600.00 | 55700.00 | 51000.00 | 51500.00 | -7.04% | 2,107,767 |
| 2025-10-13 | 56800.00 | 57900.00 | 55100.00 | 55400.00 | -4.32% | 1,355,668 |
| 2025-10-10 | 59300.00 | 59500.00 | 56700.00 | 57900.00 | -3.02% | 1,331,504 |
| 2025-10-02 | 60700.00 | 61000.00 | 58600.00 | 59700.00 | -1.65% | 1,171,845 |
| 2025-10-01 | 59900.00 | 62400.00 | 59100.00 | 60700.00 | +2.02% | 1,541,383 |
| 2025-09-30 | 59200.00 | 60500.00 | 58500.00 | 59500.00 | +0.34% | 917,874 |
| 2025-09-29 | 57900.00 | 59600.00 | 57700.00 | 59300.00 | +2.42% | 798,758 |
| 2025-09-26 | 59700.00 | 60100.00 | 57600.00 | 57900.00 | -2.69% | 873,375 |
| 2025-09-25 | 60600.00 | 61800.00 | 59200.00 | 59500.00 | -1.49% | 1,216,439 |
| 2025-09-24 | 58800.00 | 61900.00 | 58600.00 | 60400.00 | +3.07% | 2,458,010 |
| 2025-09-23 | 57600.00 | 59700.00 | 56700.00 | 58600.00 | +1.91% | 957,954 |
| 2025-09-22 | 60400.00 | 60500.00 | 57000.00 | 57500.00 | -3.36% | 1,242,277 |
| 2025-09-18 | 58700.00 | 61100.00 | 58000.00 | 59500.00 | +3.30% | 2,133,285 |
| 2025-09-17 | 58800.00 | 59500.00 | 57400.00 | 57600.00 | -3.36% | 1,325,331 |
| 2025-09-16 | 56100.00 | 60400.00 | 55700.00 | 59600.00 | +6.81% | 3,234,495 |
| 2025-09-15 | 55400.00 | 58500.00 | 55300.00 | 55800.00 | +1.82% | 2,123,487 |
| 2025-09-12 | 54500.00 | 55100.00 | 53700.00 | 54800.00 | +0.37% | 842,810 |
| 2025-09-11 | 53900.00 | 54600.00 | 53300.00 | 54600.00 | +1.87% | 1,124,752 |
| 2025-09-10 | 51900.00 | 53700.00 | 51900.00 | 53600.00 | +3.68% | 888,960 |
| 2025-09-09 | 52200.00 | 52400.00 | 51400.00 | 51700.00 | -0.39% | 521,760 |
| 2025-09-08 | 52000.00 | 52400.00 | 51200.00 | 51900.00 | -0.95% | 548,561 |
| 2025-09-05 | 53000.00 | 53200.00 | 51900.00 | 52400.00 | -1.69% | 510,761 |
| 2025-09-04 | 53200.00 | 53800.00 | 52300.00 | 53300.00 | +0.38% | 581,838 |
| 2025-09-03 | 55700.00 | 55900.00 | 53000.00 | 53100.00 | -2.39% | 1,436,453 |
| 2025-09-02 | 51800.00 | 55900.00 | 51700.00 | 54400.00 | +6.46% | 2,687,373 |
| 2025-09-01 | 51700.00 | 52500.00 | 50900.00 | 51100.00 | +0.39% | 608,766 |
| 2025-08-29 | 51900.00 | 52100.00 | 50900.00 | 50900.00 | -0.97% | 507,914 |
| 2025-08-28 | 51000.00 | 52200.00 | 50300.00 | 51400.00 | +1.18% | 707,720 |
| 2025-08-27 | 52400.00 | 52700.00 | 50000.00 | 50800.00 | -1.74% | 1,187,705 |
| 2025-08-26 | 53800.00 | 53900.00 | 50800.00 | 51700.00 | -2.82% | 1,407,027 |
| 2025-08-25 | 55100.00 | 55100.00 | 52100.00 | 53200.00 | -0.19% | 887,127 |
| 2025-08-22 | 51500.00 | 54100.00 | 51400.00 | 53300.00 | +4.31% | 1,134,626 |
| 2025-08-21 | 50000.00 | 51400.00 | 49500.00 | 51100.00 | +3.76% | 953,732 |
| 2025-08-20 | 48250.00 | 49600.00 | 47550.00 | 49250.00 | -1.89% | 1,076,766 |
| 2025-08-19 | 53100.00 | 53500.00 | 50000.00 | 50200.00 | -5.82% | 1,017,217 |
| 2025-08-18 | 53700.00 | 53800.00 | 52600.00 | 53300.00 | -2.20% | 639,061 |
| 2025-08-14 | 51700.00 | 54500.00 | 51600.00 | 54500.00 | +5.01% | 1,045,090 |
| 2025-08-13 | 52100.00 | 52600.00 | 49950.00 | 51900.00 | +0.39% | 1,040,917 |
| 2025-08-12 | 52800.00 | 53100.00 | 51500.00 | 51700.00 | +0.00% | 799,472 |
| 2025-08-11 | 51200.00 | 52700.00 | 51000.00 | 51700.00 | -2.08% | 987,533 |
| 2025-08-08 | 55500.00 | 55800.00 | 52700.00 | 52800.00 | -6.88% | 2,048,494 |
| 2025-08-07 | 57000.00 | 58200.00 | 56500.00 | 56700.00 | -0.18% | 768,069 |
| 2025-08-06 | 57300.00 | 57500.00 | 56100.00 | 56800.00 | -2.07% | 758,396 |
| 2025-08-05 | 57700.00 | 58400.00 | 57200.00 | 58000.00 | +0.52% | 1,167,029 |
| 2025-08-04 | 57900.00 | 59000.00 | 55200.00 | 57700.00 | -3.67% | 1,630,427 |
| 2025-08-01 | 61400.00 | 61500.00 | 56900.00 | 59900.00 | +0.84% | 3,863,528 |
| 2025-07-31 | 56300.00 | 62000.00 | 56000.00 | 59400.00 | +7.22% | 6,806,848 |
| 2025-07-30 | 56500.00 | 56900.00 | 55000.00 | 55400.00 | -1.95% | 1,395,424 |
| 2025-07-29 | 59100.00 | 59400.00 | 54500.00 | 56500.00 | -2.25% | 3,396,530 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+37.89%). Worst month: Nov (-22.22%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hanwha Systems Co Ltd's (272210.KS) latest close?
70700.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 272210.KS's 52-week high and low?
184000.00 high and 44750.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hanwha Systems Co Ltd's strongest and weakest month historically?
Historically, 272210.KS's strongest calendar month has been Jan (average +37.89%) and its weakest Nov (average -22.22%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.