Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea · Delayed Price · Currency is KRW 6,350.00
+470.00 (7.99%)
Last updated: Sep 15, 2025, 9:57 AM KST
Hanwha General Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,780.00 | 6,200.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2.44% | 1,644,038 |
| Sep 11, 2025 | 5,850.00 | 5,870.00 | 5,650.00 | 5,740.00 | 5,740.00 | -1.88% | 480,964 |
| Sep 10, 2025 | 5,750.00 | 5,870.00 | 5,680.00 | 5,850.00 | 5,850.00 | 2.81% | 691,657 |
| Sep 9, 2025 | 5,480.00 | 5,700.00 | 5,470.00 | 5,690.00 | 5,690.00 | 4.02% | 625,694 |
| Sep 8, 2025 | 5,460.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.18% | 425,963 |
| Sep 5, 2025 | 5,480.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.18% | 248,216 |
| Sep 4, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.44% | 437,796 |
| Sep 3, 2025 | 5,670.00 | 5,720.00 | 5,530.00 | 5,550.00 | 5,550.00 | -2.12% | 427,493 |
| Sep 2, 2025 | 5,660.00 | 5,730.00 | 5,580.00 | 5,670.00 | 5,670.00 | 0.35% | 536,357 |
| Sep 1, 2025 | 5,670.00 | 5,770.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.70% | 497,612 |
| Aug 29, 2025 | 5,630.00 | 5,830.00 | 5,530.00 | 5,690.00 | 5,690.00 | 2.89% | 1,281,660 |
| Aug 28, 2025 | 5,240.00 | 5,550.00 | 5,230.00 | 5,530.00 | 5,530.00 | 4.34% | 499,855 |
| Aug 27, 2025 | 5,260.00 | 5,320.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.76% | 350,947 |
| Aug 26, 2025 | 5,320.00 | 5,370.00 | 5,230.00 | 5,260.00 | 5,260.00 | -2.23% | 362,175 |
| Aug 25, 2025 | 5,400.00 | 5,580.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.37% | 362,717 |
| Aug 22, 2025 | 5,470.00 | 5,570.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.28% | 358,993 |
| Aug 21, 2025 | 5,460.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,470.00 | 0.18% | 391,224 |
| Aug 20, 2025 | 5,380.00 | 5,510.00 | 5,200.00 | 5,460.00 | 5,460.00 | 0.37% | 810,342 |
| Aug 19, 2025 | 5,600.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,440.00 | -2.51% | 331,192 |
| Aug 18, 2025 | 5,730.00 | 5,730.00 | 5,540.00 | 5,580.00 | 5,580.00 | -3.13% | 297,413 |
| Aug 14, 2025 | 5,880.00 | 5,890.00 | 5,680.00 | 5,760.00 | 5,760.00 | -3.03% | 475,713 |
| Aug 13, 2025 | 5,970.00 | 6,060.00 | 5,910.00 | 5,940.00 | 5,940.00 | 0.17% | 234,808 |
| Aug 12, 2025 | 5,920.00 | 6,100.00 | 5,890.00 | 5,930.00 | 5,930.00 | -0.50% | 252,641 |
| Aug 11, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 5,960.00 | 5,960.00 | -2.13% | 272,201 |
| Aug 8, 2025 | 6,270.00 | 6,270.00 | 6,060.00 | 6,090.00 | 6,090.00 | -2.72% | 298,556 |
| Aug 7, 2025 | 6,160.00 | 6,370.00 | 6,020.00 | 6,260.00 | 6,260.00 | 3.99% | 544,714 |
| Aug 6, 2025 | 5,950.00 | 6,030.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.18% | 217,604 |
| Aug 5, 2025 | 5,880.00 | 6,050.00 | 5,880.00 | 5,950.00 | 5,950.00 | 2.76% | 392,872 |
| Aug 4, 2025 | 5,720.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | 1.76% | 522,432 |
| Aug 1, 2025 | 5,880.00 | 5,930.00 | 5,660.00 | 5,690.00 | 5,690.00 | -5.48% | 652,975 |
| Jul 31, 2025 | 6,130.00 | 6,150.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.50% | 239,707 |
| Jul 30, 2025 | 6,080.00 | 6,110.00 | 5,920.00 | 6,050.00 | 6,050.00 | -1.14% | 413,794 |
| Jul 29, 2025 | 6,120.00 | 6,180.00 | 5,960.00 | 6,120.00 | 6,120.00 | - | 360,597 |
| Jul 28, 2025 | 6,350.00 | 6,370.00 | 6,080.00 | 6,120.00 | 6,120.00 | -3.32% | 574,920 |
| Jul 25, 2025 | 6,300.00 | 6,390.00 | 6,260.00 | 6,330.00 | 6,330.00 | -0.47% | 474,922 |
| Jul 24, 2025 | 6,530.00 | 6,580.00 | 6,270.00 | 6,360.00 | 6,360.00 | -2.15% | 688,302 |
| Jul 23, 2025 | 6,670.00 | 6,670.00 | 6,420.00 | 6,500.00 | 6,500.00 | -1.96% | 517,106 |
| Jul 22, 2025 | 6,880.00 | 6,960.00 | 6,560.00 | 6,630.00 | 6,630.00 | -3.21% | 582,187 |
| Jul 21, 2025 | 6,990.00 | 6,990.00 | 6,790.00 | 6,850.00 | 6,850.00 | -2.14% | 560,039 |
| Jul 18, 2025 | 7,580.00 | 7,580.00 | 6,940.00 | 7,000.00 | 7,000.00 | -5.02% | 873,653 |
| Jul 17, 2025 | 7,680.00 | 7,700.00 | 7,200.00 | 7,370.00 | 7,370.00 | -3.53% | 1,055,420 |
| Jul 16, 2025 | 7,850.00 | 8,000.00 | 7,600.00 | 7,640.00 | 7,640.00 | -0.65% | 1,083,224 |
| Jul 15, 2025 | 7,980.00 | 8,030.00 | 7,600.00 | 7,690.00 | 7,690.00 | -3.63% | 1,221,332 |
| Jul 14, 2025 | 7,590.00 | 8,150.00 | 7,560.00 | 7,980.00 | 7,980.00 | 6.26% | 2,814,054 |
| Jul 11, 2025 | 7,690.00 | 7,900.00 | 7,220.00 | 7,510.00 | 7,510.00 | 6.07% | 2,779,394 |
| Jul 10, 2025 | 6,260.00 | 7,210.00 | 6,200.00 | 7,080.00 | 7,080.00 | 16.07% | 4,809,660 |
| Jul 9, 2025 | 5,920.00 | 6,200.00 | 5,790.00 | 6,100.00 | 6,100.00 | 3.92% | 1,023,093 |
| Jul 8, 2025 | 5,500.00 | 5,870.00 | 5,440.00 | 5,870.00 | 5,870.00 | 6.34% | 776,779 |
| Jul 7, 2025 | 5,400.00 | 5,530.00 | 5,300.00 | 5,520.00 | 5,520.00 | 0.73% | 179,868 |
| Jul 4, 2025 | 5,720.00 | 5,740.00 | 5,460.00 | 5,480.00 | 5,480.00 | -3.69% | 364,710 |