Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea · Delayed Price · Currency is KRW 7,280.00
-370.00 (-4.84%)
May 20, 2026, 3:30 PM KST
Hanwha General Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7,050.00 | 8,060.00 | 7,000.00 | 7,650.00 | 7,650.00 | 7.44% | 7,397,118 |
| May 18, 2026 | 6,470.00 | 7,210.00 | 6,450.00 | 7,120.00 | 7,120.00 | 9.04% | 2,185,592 |
| May 15, 2026 | 6,870.00 | 7,270.00 | 6,420.00 | 6,530.00 | 6,530.00 | -4.67% | 1,283,051 |
| May 14, 2026 | 6,210.00 | 6,880.00 | 6,210.00 | 6,850.00 | 6,850.00 | 9.08% | 1,666,151 |
| May 13, 2026 | 6,350.00 | 6,500.00 | 6,250.00 | 6,280.00 | 6,280.00 | -1.57% | 554,081 |
| May 12, 2026 | 6,380.00 | 6,800.00 | 6,200.00 | 6,380.00 | 6,380.00 | - | 1,081,172 |
| May 11, 2026 | 6,640.00 | 6,770.00 | 6,350.00 | 6,380.00 | 6,380.00 | -3.77% | 666,080 |
| May 8, 2026 | 6,740.00 | 6,790.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.63% | 372,971 |
| May 7, 2026 | 7,090.00 | 7,100.00 | 6,720.00 | 6,740.00 | 6,740.00 | -4.94% | 617,007 |
| May 6, 2026 | 6,920.00 | 7,300.00 | 6,830.00 | 7,090.00 | 7,090.00 | 3.50% | 1,306,327 |
| May 4, 2026 | 6,670.00 | 6,900.00 | 6,670.00 | 6,850.00 | 6,850.00 | 3.47% | 626,311 |
| Apr 30, 2026 | 6,800.00 | 6,830.00 | 6,610.00 | 6,620.00 | 6,620.00 | -2.65% | 351,269 |
| Apr 29, 2026 | 6,790.00 | 6,920.00 | 6,590.00 | 6,800.00 | 6,800.00 | 0.59% | 496,115 |
| Apr 28, 2026 | 6,690.00 | 6,870.00 | 6,660.00 | 6,760.00 | 6,760.00 | 1.35% | 489,909 |
| Apr 27, 2026 | 6,740.00 | 6,810.00 | 6,540.00 | 6,670.00 | 6,670.00 | -0.60% | 709,827 |
| Apr 24, 2026 | 6,600.00 | 6,730.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1.67% | 334,317 |
| Apr 23, 2026 | 6,690.00 | 6,720.00 | 6,510.00 | 6,600.00 | 6,600.00 | -0.15% | 454,681 |
| Apr 22, 2026 | 6,650.00 | 6,650.00 | 6,490.00 | 6,610.00 | 6,610.00 | -0.75% | 419,936 |
| Apr 21, 2026 | 6,700.00 | 6,760.00 | 6,600.00 | 6,660.00 | 6,660.00 | -0.15% | 401,369 |
| Apr 20, 2026 | 6,730.00 | 6,760.00 | 6,610.00 | 6,670.00 | 6,670.00 | -0.89% | 251,529 |
| Apr 17, 2026 | 6,940.00 | 6,940.00 | 6,680.00 | 6,730.00 | 6,730.00 | -2.04% | 315,106 |
| Apr 16, 2026 | 6,680.00 | 6,960.00 | 6,680.00 | 6,870.00 | 6,870.00 | 3.00% | 556,619 |
| Apr 15, 2026 | 6,720.00 | 6,800.00 | 6,660.00 | 6,670.00 | 6,670.00 | 0.91% | 383,827 |
| Apr 14, 2026 | 6,570.00 | 6,680.00 | 6,550.00 | 6,610.00 | 6,610.00 | 1.69% | 315,303 |
| Apr 13, 2026 | 6,530.00 | 6,570.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.37% | 214,836 |
| Apr 10, 2026 | 6,400.00 | 6,620.00 | 6,400.00 | 6,590.00 | 6,590.00 | 3.45% | 400,025 |
| Apr 9, 2026 | 6,540.00 | 6,560.00 | 6,290.00 | 6,370.00 | 6,370.00 | -3.04% | 321,713 |
| Apr 8, 2026 | 6,520.00 | 6,600.00 | 6,320.00 | 6,570.00 | 6,570.00 | 4.95% | 506,216 |
| Apr 7, 2026 | 6,330.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.63% | 201,554 |
| Apr 6, 2026 | 6,340.00 | 6,400.00 | 6,220.00 | 6,300.00 | 6,300.00 | -0.63% | 198,519 |
| Apr 3, 2026 | 6,410.00 | 6,670.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.63% | 501,194 |
| Apr 2, 2026 | 6,720.00 | 6,760.00 | 6,180.00 | 6,300.00 | 6,300.00 | -5.83% | 657,144 |
| Apr 1, 2026 | 6,550.00 | 6,720.00 | 6,520.00 | 6,690.00 | 6,690.00 | 5.02% | 447,485 |
| Mar 31, 2026 | 6,600.00 | 6,610.00 | 6,330.00 | 6,370.00 | 6,370.00 | -4.78% | 509,346 |
| Mar 30, 2026 | 6,620.00 | 6,730.00 | 6,460.00 | 6,690.00 | 6,690.00 | -1.18% | 400,861 |
| Mar 27, 2026 | 6,770.00 | 6,800.00 | 6,540.00 | 6,770.00 | 6,770.00 | -0.73% | 435,467 |
| Mar 26, 2026 | 7,090.00 | 7,140.00 | 6,770.00 | 6,820.00 | 6,820.00 | -3.94% | 565,684 |
| Mar 25, 2026 | 6,820.00 | 7,190.00 | 6,820.00 | 7,100.00 | 7,100.00 | 5.19% | 612,450 |
| Mar 24, 2026 | 6,930.00 | 6,940.00 | 6,680.00 | 6,750.00 | 6,750.00 | 0.60% | 321,206 |
| Mar 23, 2026 | 6,940.00 | 7,030.00 | 6,690.00 | 6,710.00 | 6,710.00 | -6.15% | 550,656 |
| Mar 20, 2026 | 6,890.00 | 7,240.00 | 6,890.00 | 7,150.00 | 7,150.00 | 4.69% | 673,409 |
| Mar 19, 2026 | 7,010.00 | 7,020.00 | 6,810.00 | 6,830.00 | 6,830.00 | -4.61% | 449,816 |
| Mar 18, 2026 | 7,060.00 | 7,220.00 | 7,020.00 | 7,160.00 | 7,160.00 | 2.73% | 822,813 |
| Mar 17, 2026 | 6,900.00 | 7,060.00 | 6,820.00 | 6,970.00 | 6,970.00 | 3.26% | 433,607 |
| Mar 16, 2026 | 6,840.00 | 6,950.00 | 6,750.00 | 6,750.00 | 6,750.00 | -2.46% | 285,565 |
| Mar 13, 2026 | 6,760.00 | 7,050.00 | 6,760.00 | 6,920.00 | 6,920.00 | -1.84% | 343,069 |
| Mar 12, 2026 | 7,100.00 | 7,230.00 | 6,910.00 | 7,050.00 | 7,050.00 | -0.84% | 353,499 |
| Mar 11, 2026 | 7,140.00 | 7,400.00 | 7,030.00 | 7,110.00 | 7,110.00 | 0.99% | 799,011 |
| Mar 10, 2026 | 7,150.00 | 7,230.00 | 6,860.00 | 7,040.00 | 7,040.00 | 1.44% | 597,092 |
| Mar 9, 2026 | 6,870.00 | 7,080.00 | 6,660.00 | 6,940.00 | 6,940.00 | -4.28% | 684,018 |