Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea · Delayed Price · Currency is KRW 7,560.00
+260.00 (3.56%)
Last updated: Aug 20, 2026, 9:40 AM KST
Hanwha General Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6,910.00 | 7,540.00 | 6,880.00 | 7,300.00 | 7,300.00 | 3.99% | 1,810,677 |
| Aug 18, 2026 | 7,010.00 | 7,210.00 | 6,890.00 | 7,020.00 | 7,020.00 | 0.43% | 933,208 |
| Aug 14, 2026 | 6,450.00 | 7,010.00 | 6,450.00 | 6,990.00 | 6,990.00 | 9.05% | 1,111,263 |
| Aug 13, 2026 | 6,320.00 | 6,820.00 | 6,320.00 | 6,410.00 | 6,410.00 | 3.39% | 1,293,704 |
| Aug 12, 2026 | 6,150.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.14% | 640,598 |
| Aug 11, 2026 | 6,020.00 | 6,400.00 | 5,990.00 | 6,130.00 | 6,130.00 | 1.66% | 466,794 |
| Aug 10, 2026 | 5,900.00 | 6,080.00 | 5,820.00 | 6,030.00 | 6,030.00 | 2.38% | 328,347 |
| Aug 7, 2026 | 5,940.00 | 6,000.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.67% | 144,520 |
| Aug 6, 2026 | 5,850.00 | 6,030.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.51% | 208,945 |
| Aug 5, 2026 | 5,810.00 | 6,020.00 | 5,810.00 | 5,900.00 | 5,900.00 | 2.43% | 290,654 |
| Aug 4, 2026 | 5,670.00 | 5,890.00 | 5,650.00 | 5,760.00 | 5,760.00 | 2.67% | 318,081 |
| Aug 3, 2026 | 5,600.00 | 5,880.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.88% | 374,916 |
| Jul 31, 2026 | 5,750.00 | 5,780.00 | 5,500.00 | 5,660.00 | 5,660.00 | 0.18% | 826,479 |
| Jul 30, 2026 | 5,050.00 | 5,750.00 | 5,050.00 | 5,650.00 | 5,650.00 | 7.21% | 770,442 |
| Jul 29, 2026 | 5,550.00 | 5,670.00 | 5,110.00 | 5,270.00 | 5,270.00 | -4.87% | 685,094 |
| Jul 28, 2026 | 5,800.00 | 5,800.00 | 5,480.00 | 5,540.00 | 5,540.00 | -5.62% | 457,983 |
| Jul 27, 2026 | 5,960.00 | 6,110.00 | 5,840.00 | 5,870.00 | 5,870.00 | -1.01% | 232,468 |
| Jul 24, 2026 | 5,720.00 | 6,140.00 | 5,700.00 | 5,930.00 | 5,930.00 | 2.77% | 341,855 |
| Jul 23, 2026 | 5,610.00 | 5,830.00 | 5,610.00 | 5,770.00 | 5,770.00 | 3.59% | 234,933 |
| Jul 22, 2026 | 5,690.00 | 5,800.00 | 5,570.00 | 5,570.00 | 5,570.00 | 0.36% | 312,086 |
| Jul 21, 2026 | 5,550.00 | 5,680.00 | 5,470.00 | 5,550.00 | 5,550.00 | -1.42% | 301,241 |
| Jul 20, 2026 | 6,070.00 | 6,080.00 | 5,540.00 | 5,630.00 | 5,630.00 | -7.55% | 403,948 |
| Jul 16, 2026 | 5,880.00 | 6,200.00 | 5,870.00 | 6,090.00 | 6,090.00 | 3.22% | 422,618 |
| Jul 15, 2026 | 5,800.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,900.00 | 2.61% | 237,157 |
| Jul 14, 2026 | 5,910.00 | 5,920.00 | 5,630.00 | 5,750.00 | 5,750.00 | -2.71% | 294,401 |
| Jul 13, 2026 | 6,180.00 | 6,270.00 | 5,870.00 | 5,910.00 | 5,910.00 | -3.90% | 308,466 |
| Jul 10, 2026 | 5,610.00 | 6,280.00 | 5,610.00 | 6,150.00 | 6,150.00 | 9.82% | 696,301 |
| Jul 9, 2026 | 5,660.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.95% | 336,243 |
| Jul 8, 2026 | 5,780.00 | 6,060.00 | 5,660.00 | 5,770.00 | 5,770.00 | -0.17% | 558,169 |
| Jul 7, 2026 | 5,900.00 | 5,960.00 | 5,610.00 | 5,780.00 | 5,780.00 | -2.36% | 312,228 |
| Jul 6, 2026 | 5,930.00 | 6,060.00 | 5,720.00 | 5,920.00 | 5,920.00 | 0.68% | 295,175 |
| Jul 3, 2026 | 5,860.00 | 5,920.00 | 5,670.00 | 5,880.00 | 5,880.00 | 0.51% | 285,475 |
| Jul 2, 2026 | 5,700.00 | 6,010.00 | 5,570.00 | 5,850.00 | 5,850.00 | 1.56% | 439,355 |
| Jul 1, 2026 | 5,990.00 | 6,050.00 | 5,740.00 | 5,760.00 | 5,760.00 | -2.37% | 320,993 |
| Jun 30, 2026 | 5,960.00 | 6,060.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.34% | 241,638 |
| Jun 29, 2026 | 5,600.00 | 6,020.00 | 5,540.00 | 5,980.00 | 5,980.00 | 6.79% | 301,256 |
| Jun 26, 2026 | 5,990.00 | 5,990.00 | 5,450.00 | 5,600.00 | 5,600.00 | -6.51% | 616,416 |
| Jun 25, 2026 | 5,840.00 | 6,240.00 | 5,840.00 | 5,990.00 | 5,990.00 | 3.10% | 415,197 |
| Jun 24, 2026 | 5,920.00 | 6,070.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.86% | 414,222 |
| Jun 23, 2026 | 6,180.00 | 6,350.00 | 5,920.00 | 5,920.00 | 5,920.00 | -5.43% | 400,985 |
| Jun 22, 2026 | 6,830.00 | 6,840.00 | 6,240.00 | 6,260.00 | 6,260.00 | -7.26% | 534,488 |
| Jun 19, 2026 | 6,800.00 | 6,860.00 | 6,460.00 | 6,750.00 | 6,750.00 | -1.75% | 770,479 |
| Jun 18, 2026 | 6,960.00 | 7,080.00 | 6,730.00 | 6,870.00 | 6,870.00 | -1.15% | 485,247 |
| Jun 17, 2026 | 7,150.00 | 7,680.00 | 6,890.00 | 6,950.00 | 6,950.00 | -2.80% | 1,375,016 |
| Jun 16, 2026 | 6,720.00 | 7,170.00 | 6,720.00 | 7,150.00 | 7,150.00 | 6.40% | 813,668 |
| Jun 15, 2026 | 6,560.00 | 7,000.00 | 6,480.00 | 6,720.00 | 6,720.00 | 3.38% | 635,337 |
| Jun 12, 2026 | 6,260.00 | 6,650.00 | 6,070.00 | 6,500.00 | 6,500.00 | 4.00% | 687,508 |
| Jun 11, 2026 | 6,130.00 | 6,350.00 | 6,010.00 | 6,250.00 | 6,250.00 | -1.11% | 493,687 |
| Jun 10, 2026 | 6,320.00 | 6,780.00 | 6,120.00 | 6,320.00 | 6,320.00 | -2.02% | 846,657 |
| Jun 9, 2026 | 5,590.00 | 6,580.00 | 5,570.00 | 6,450.00 | 6,450.00 | 15.38% | 1,878,852 |