Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea · Delayed Price · Currency is KRW 6,350.00
-270.00 (-4.08%)
At close: Feb 5, 2026
Hanwha General Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6,560.00 | 6,620.00 | 6,340.00 | 6,390.00 | 6,390.00 | -3.47% | 787,229 |
| Feb 4, 2026 | 6,520.00 | 6,700.00 | 6,250.00 | 6,620.00 | 6,620.00 | 5.08% | 2,083,267 |
| Feb 3, 2026 | 5,960.00 | 6,300.00 | 5,960.00 | 6,300.00 | 6,300.00 | 7.69% | 920,449 |
| Feb 2, 2026 | 6,070.00 | 6,070.00 | 5,830.00 | 5,850.00 | 5,850.00 | -3.78% | 570,369 |
| Jan 30, 2026 | 6,200.00 | 6,200.00 | 5,990.00 | 6,080.00 | 6,080.00 | -1.30% | 573,349 |
| Jan 29, 2026 | 5,960.00 | 6,210.00 | 5,820.00 | 6,160.00 | 6,160.00 | 3.36% | 1,098,274 |
| Jan 28, 2026 | 5,970.00 | 6,080.00 | 5,830.00 | 5,960.00 | 5,960.00 | -0.17% | 631,355 |
| Jan 27, 2026 | 5,880.00 | 6,150.00 | 5,800.00 | 5,970.00 | 5,970.00 | 1.53% | 750,091 |
| Jan 26, 2026 | 6,300.00 | 6,500.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.84% | 1,376,184 |
| Jan 23, 2026 | 5,630.00 | 6,050.00 | 5,580.00 | 5,990.00 | 5,990.00 | 6.96% | 1,148,970 |
| Jan 22, 2026 | 5,680.00 | 5,840.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.06% | 642,234 |
| Jan 21, 2026 | 5,650.00 | 5,790.00 | 5,560.00 | 5,660.00 | 5,660.00 | -0.53% | 566,249 |
| Jan 20, 2026 | 5,600.00 | 5,770.00 | 5,520.00 | 5,690.00 | 5,690.00 | 1.25% | 397,538 |
| Jan 19, 2026 | 5,750.00 | 6,000.00 | 5,590.00 | 5,620.00 | 5,620.00 | -1.75% | 838,687 |
| Jan 16, 2026 | 5,520.00 | 5,720.00 | 5,520.00 | 5,720.00 | 5,720.00 | 4.00% | 915,192 |
| Jan 15, 2026 | 5,450.00 | 5,680.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1.10% | 616,142 |
| Jan 14, 2026 | 5,230.00 | 5,800.00 | 5,160.00 | 5,440.00 | 5,440.00 | 4.21% | 2,086,013 |
| Jan 13, 2026 | 5,290.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.38% | 319,053 |
| Jan 12, 2026 | 5,300.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.38% | 293,623 |
| Jan 9, 2026 | 5,270.00 | 5,350.00 | 5,260.00 | 5,260.00 | 5,260.00 | -0.57% | 217,994 |
| Jan 8, 2026 | 5,450.00 | 5,450.00 | 5,280.00 | 5,290.00 | 5,290.00 | -3.11% | 452,482 |
| Jan 7, 2026 | 5,650.00 | 5,710.00 | 5,400.00 | 5,460.00 | 5,460.00 | -3.02% | 489,026 |
| Jan 6, 2026 | 5,460.00 | 5,650.00 | 5,460.00 | 5,630.00 | 5,630.00 | 3.11% | 505,084 |
| Jan 5, 2026 | 5,430.00 | 5,540.00 | 5,370.00 | 5,460.00 | 5,460.00 | -0.73% | 604,335 |
| Jan 2, 2026 | 5,520.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,500.00 | -1.08% | 464,702 |
| Dec 30, 2025 | 5,450.00 | 5,590.00 | 5,360.00 | 5,560.00 | 5,560.00 | 2.21% | 241,097 |
| Dec 29, 2025 | 5,430.00 | 5,470.00 | 5,320.00 | 5,440.00 | 5,440.00 | - | 148,549 |
| Dec 26, 2025 | 5,590.00 | 5,630.00 | 5,380.00 | 5,440.00 | 5,440.00 | -3.03% | 473,702 |
| Dec 24, 2025 | 5,600.00 | 5,640.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.36% | 200,293 |
| Dec 23, 2025 | 5,530.00 | 5,670.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.90% | 540,256 |
| Dec 22, 2025 | 5,460.00 | 5,590.00 | 5,460.00 | 5,540.00 | 5,540.00 | 2.21% | 319,148 |
| Dec 19, 2025 | 5,370.00 | 5,550.00 | 5,330.00 | 5,420.00 | 5,420.00 | 0.74% | 333,627 |
| Dec 18, 2025 | 5,360.00 | 5,420.00 | 5,280.00 | 5,380.00 | 5,380.00 | -0.74% | 314,636 |
| Dec 17, 2025 | 5,280.00 | 5,440.00 | 5,240.00 | 5,420.00 | 5,420.00 | 3.24% | 343,033 |
| Dec 16, 2025 | 5,350.00 | 5,360.00 | 5,230.00 | 5,250.00 | 5,250.00 | -1.87% | 331,914 |
| Dec 15, 2025 | 5,330.00 | 5,420.00 | 5,260.00 | 5,350.00 | 5,350.00 | -0.37% | 281,685 |
| Dec 12, 2025 | 5,230.00 | 5,380.00 | 5,220.00 | 5,370.00 | 5,370.00 | 3.07% | 380,637 |
| Dec 11, 2025 | 5,260.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.39% | 220,167 |
| Dec 10, 2025 | 5,290.00 | 5,300.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.33% | 442,679 |
| Dec 9, 2025 | 5,240.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.38% | 189,143 |
| Dec 8, 2025 | 5,330.00 | 5,360.00 | 5,170.00 | 5,240.00 | 5,240.00 | -1.50% | 361,719 |
| Dec 5, 2025 | 5,260.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.19% | 321,988 |
| Dec 4, 2025 | 5,400.00 | 5,400.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.30% | 262,387 |
| Dec 3, 2025 | 5,450.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.74% | 266,742 |
| Dec 2, 2025 | 5,270.00 | 5,450.00 | 5,190.00 | 5,420.00 | 5,420.00 | 4.03% | 492,616 |
| Dec 1, 2025 | 5,270.00 | 5,370.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.76% | 194,409 |
| Nov 28, 2025 | 5,260.00 | 5,320.00 | 5,210.00 | 5,250.00 | 5,250.00 | - | 158,415 |
| Nov 27, 2025 | 5,350.00 | 5,460.00 | 5,240.00 | 5,250.00 | 5,250.00 | -0.76% | 255,533 |
| Nov 26, 2025 | 5,160.00 | 5,310.00 | 5,160.00 | 5,290.00 | 5,290.00 | 2.72% | 303,897 |
| Nov 25, 2025 | 5,150.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.98% | 246,179 |