Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea · Delayed Price · Currency is KRW 5,540.00
-90.00 (-1.60%)
Last updated: Jul 21, 2026, 3:00 PM KST
Hanwha General Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 5,620.00 | 5,970.00 | 5,500.00 | 5,590.00 | 5,590.00 | -6.83% | 1,314,754 |
| Jun 5, 2026 | 6,180.00 | 6,500.00 | 5,950.00 | 6,000.00 | 6,000.00 | -1.96% | 770,885 |
| Jun 4, 2026 | 6,050.00 | 6,210.00 | 5,980.00 | 6,120.00 | 6,120.00 | 0.33% | 391,134 |
| Jun 2, 2026 | 6,070.00 | 6,250.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.16% | 539,152 |
| Jun 1, 2026 | 6,280.00 | 6,300.00 | 6,000.00 | 6,090.00 | 6,090.00 | -3.64% | 620,454 |
| May 29, 2026 | 6,430.00 | 6,490.00 | 6,100.00 | 6,320.00 | 6,320.00 | -1.86% | 642,875 |
| May 28, 2026 | 6,740.00 | 6,750.00 | 6,240.00 | 6,440.00 | 6,440.00 | -5.01% | 1,051,102 |
| May 27, 2026 | 7,120.00 | 7,320.00 | 6,750.00 | 6,780.00 | 6,780.00 | -5.17% | 938,476 |
| May 26, 2026 | 7,230.00 | 7,420.00 | 7,000.00 | 7,150.00 | 7,150.00 | -0.56% | 767,406 |
| May 22, 2026 | 7,110.00 | 7,480.00 | 7,110.00 | 7,190.00 | 7,190.00 | 0.98% | 1,006,765 |
| May 21, 2026 | 7,290.00 | 7,300.00 | 7,060.00 | 7,120.00 | 7,120.00 | -2.20% | 1,464,969 |
| May 20, 2026 | 7,650.00 | 7,660.00 | 7,060.00 | 7,280.00 | 7,280.00 | -4.84% | 2,221,443 |
| 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 |