TipRanks
Go Ultimate55% OFF

Hanwha Machinery & Service Holdings Co., Ltd. (0220W0) Historical Prices

KR:0220W0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267,890.007,890.006,980.006,980.006,980.00-11.42%803,549―
Oct 29, 20267,770.007,880.007,720.007,880.007,880.00+1.55%1,916,966―
Oct 28, 20267,690.007,810.007,680.007,760.007,760.00+0.78%1,133,591―
Oct 27, 20267,590.007,720.007,590.007,700.007,700.00+1.58%547,162―
Oct 26, 20267,630.007,660.007,570.007,580.007,580.00+0.13%888,696―
Oct 23, 20267,730.007,760.007,550.007,570.007,570.00-2.07%2,140,897―
Oct 22, 20267,510.007,800.007,510.007,730.007,730.00+3.90%3,551,407―
Oct 21, 20267,480.007,480.007,430.007,440.007,440.00-0.53%875,504―
Oct 20, 20267,450.007,510.007,420.007,480.007,480.00+0.13%908,531―
Oct 19, 20267,490.007,530.007,410.007,470.007,470.00-0.13%1,529,880―
Oct 16, 20267,460.007,510.007,430.007,480.007,480.00+0.00%937,620―
Oct 15, 20267,400.007,530.007,360.007,480.007,480.00+0.27%2,266,254―
Oct 14, 20267,480.007,540.007,420.007,460.007,460.00-0.93%1,772,801―
Oct 13, 20267,550.007,710.007,360.007,530.007,530.00-0.13%4,814,486―
Oct 12, 20267,550.007,710.007,330.007,540.007,540.00+24.01%12,873,642―
Oct 09, 20266,030.006,300.005,860.006,080.006,080.00+0.00%0―
Oct 08, 20266,030.006,300.005,860.006,080.006,080.00+1.16%3,809,077―
Oct 07, 20265,710.006,060.005,560.006,010.006,010.00+5.62%2,244,215―
Oct 06, 20265,690.005,920.005,660.005,690.005,690.00+0.53%1,546,890―
Oct 05, 20265,660.005,760.005,560.005,660.005,660.00+0.00%0―
Oct 02, 20265,600.005,760.005,560.005,660.005,660.00+1.07%925,552―
Oct 01, 20265,650.005,830.005,510.005,600.005,600.00-1.93%1,273,279―
Sep 30, 20265,860.005,880.005,570.005,710.005,710.00-2.23%2,132,427―
Sep 29, 20266,070.006,090.005,800.005,840.005,840.00-4.26%1,722,114―
Sep 28, 20266,390.006,400.006,090.006,100.006,100.00-4.69%2,136,023―
Sep 25, 20266,400.006,580.006,390.006,400.006,400.00+0.00%0―
Sep 24, 20266,400.006,580.006,390.006,400.006,400.00+0.00%0―
Sep 23, 20266,570.006,580.006,390.006,400.006,400.00-2.29%887,114―
Sep 22, 20266,450.006,760.006,300.006,550.006,550.00+2.34%1,593,008―
Sep 21, 20266,370.006,550.006,200.006,400.006,400.00+1.43%1,210,356―
Sep 18, 20266,720.006,880.006,310.006,310.006,310.00-5.26%2,063,689―
Sep 17, 20266,650.006,900.006,570.006,660.006,660.00-0.45%1,500,071―
Sep 16, 20267,000.007,050.006,620.006,690.006,690.00-5.37%1,701,004―
Sep 15, 20266,780.007,190.006,690.007,070.007,070.00+4.12%3,542,913―
Sep 14, 20266,150.007,110.006,100.006,790.006,790.00+8.47%7,539,792―
Sep 11, 20266,460.006,610.006,260.006,260.006,260.00-4.13%1,781,273―
Sep 10, 20266,800.006,920.006,400.006,530.006,530.00-4.81%3,008,838―
Sep 09, 20266,400.007,470.006,250.006,860.006,860.00+6.69%14,626,473―
Sep 08, 20266,670.006,750.006,300.006,430.006,430.00-4.03%1,709,657―
Sep 07, 20266,680.007,040.006,600.006,700.006,700.00-0.15%2,067,843―
Sep 04, 20266,180.006,790.006,030.006,710.006,710.00+8.40%5,180,928―
Sep 03, 20266,830.006,890.006,090.006,190.006,190.00-10.16%3,146,483―
Sep 02, 20267,200.007,200.006,570.006,890.006,890.00-5.75%3,103,227―
Sep 01, 20267,360.007,740.007,060.007,310.007,310.00-0.14%3,879,270―
Aug 31, 20267,250.007,590.007,200.007,320.007,320.00-1.61%2,947,485―
Aug 28, 20267,510.007,830.007,140.007,440.007,440.00-2.23%5,692,771―
Aug 27, 20268,840.008,840.007,410.007,610.007,610.00-15.54%7,045,365―
Aug 26, 202610,150.0010,500.008,960.009,010.009,010.00-9.99%5,866,706―
Aug 25, 202610,000.0013,000.009,090.0010,010.0010,010.00―14,817,280―