Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea · Delayed Price · Currency is KRW 6,800.00
+40.00 (0.59%)
Last updated: Apr 29, 2026, 2:35 PM KST
Hanwha General Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,790.00 | 6,920.00 | 6,590.00 | 6,800.00 | 6,800.00 | 0.59% | 494,984 |
| Apr 28, 2026 | 6,690.00 | 6,870.00 | 6,660.00 | 6,760.00 | 6,760.00 | 1.35% | 488,366 |
| Apr 27, 2026 | 6,740.00 | 6,810.00 | 6,540.00 | 6,670.00 | 6,670.00 | -0.60% | 701,945 |
| Apr 24, 2026 | 6,600.00 | 6,730.00 | 6,550.00 | 6,710.00 | 6,710.00 | 1.67% | 329,941 |
| Apr 23, 2026 | 6,690.00 | 6,720.00 | 6,510.00 | 6,600.00 | 6,600.00 | -0.15% | 452,537 |
| Apr 22, 2026 | 6,650.00 | 6,650.00 | 6,490.00 | 6,610.00 | 6,610.00 | -0.75% | 418,818 |
| 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% | 250,037 |
| Apr 17, 2026 | 6,940.00 | 6,940.00 | 6,680.00 | 6,730.00 | 6,730.00 | -2.04% | 314,629 |
| Apr 16, 2026 | 6,680.00 | 6,960.00 | 6,680.00 | 6,870.00 | 6,870.00 | 3.00% | 555,673 |
| Apr 15, 2026 | 6,720.00 | 6,800.00 | 6,660.00 | 6,670.00 | 6,670.00 | 0.91% | 383,490 |
| Apr 14, 2026 | 6,570.00 | 6,680.00 | 6,550.00 | 6,610.00 | 6,610.00 | 1.69% | 314,107 |
| Apr 13, 2026 | 6,530.00 | 6,570.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.37% | 214,515 |
| Apr 10, 2026 | 6,400.00 | 6,620.00 | 6,400.00 | 6,590.00 | 6,590.00 | 3.45% | 397,565 |
| Apr 9, 2026 | 6,540.00 | 6,560.00 | 6,290.00 | 6,370.00 | 6,370.00 | -3.04% | 318,700 |
| Apr 8, 2026 | 6,520.00 | 6,600.00 | 6,320.00 | 6,570.00 | 6,570.00 | 4.95% | 504,150 |
| Apr 7, 2026 | 6,330.00 | 6,380.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.63% | 201,234 |
| Apr 6, 2026 | 6,340.00 | 6,400.00 | 6,220.00 | 6,300.00 | 6,300.00 | -0.63% | 195,147 |
| Apr 3, 2026 | 6,410.00 | 6,670.00 | 6,290.00 | 6,340.00 | 6,340.00 | 0.63% | 500,681 |
| Apr 2, 2026 | 6,720.00 | 6,760.00 | 6,180.00 | 6,300.00 | 6,300.00 | -5.83% | 654,690 |
| Apr 1, 2026 | 6,550.00 | 6,720.00 | 6,520.00 | 6,690.00 | 6,690.00 | 5.02% | 440,571 |
| Mar 31, 2026 | 6,600.00 | 6,610.00 | 6,330.00 | 6,370.00 | 6,370.00 | -4.78% | 508,897 |
| Mar 30, 2026 | 6,620.00 | 6,730.00 | 6,460.00 | 6,690.00 | 6,690.00 | -1.18% | 398,781 |
| Mar 27, 2026 | 6,770.00 | 6,800.00 | 6,540.00 | 6,770.00 | 6,770.00 | -0.73% | 434,581 |
| Mar 26, 2026 | 7,090.00 | 7,140.00 | 6,770.00 | 6,820.00 | 6,820.00 | -3.94% | 564,925 |
| 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% | 320,431 |
| 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% | 671,320 |
| Mar 19, 2026 | 7,010.00 | 7,020.00 | 6,810.00 | 6,830.00 | 6,830.00 | -4.61% | 446,907 |
| Mar 18, 2026 | 7,060.00 | 7,220.00 | 7,020.00 | 7,160.00 | 7,160.00 | 2.73% | 820,026 |
| Mar 17, 2026 | 6,900.00 | 7,060.00 | 6,820.00 | 6,970.00 | 6,970.00 | 3.26% | 433,109 |
| 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% | 352,615 |
| Mar 11, 2026 | 7,140.00 | 7,400.00 | 7,030.00 | 7,110.00 | 7,110.00 | 0.99% | 796,985 |
| Mar 10, 2026 | 7,150.00 | 7,230.00 | 6,860.00 | 7,040.00 | 7,040.00 | 1.44% | 592,260 |
| Mar 9, 2026 | 6,870.00 | 7,080.00 | 6,660.00 | 6,940.00 | 6,940.00 | -4.28% | 682,503 |
| Mar 6, 2026 | 6,870.00 | 7,280.00 | 6,800.00 | 7,250.00 | 7,250.00 | 2.69% | 816,117 |
| Mar 5, 2026 | 6,770.00 | 7,160.00 | 6,770.00 | 7,060.00 | 7,060.00 | 9.80% | 1,136,147 |
| Mar 4, 2026 | 7,070.00 | 7,100.00 | 6,290.00 | 6,430.00 | 6,430.00 | -11.07% | 2,143,589 |
| Mar 3, 2026 | 7,400.00 | 7,670.00 | 7,230.00 | 7,230.00 | 7,230.00 | -4.99% | 1,640,189 |
| Feb 27, 2026 | 7,930.00 | 7,950.00 | 7,590.00 | 7,610.00 | 7,610.00 | -4.52% | 1,461,163 |
| Feb 26, 2026 | 7,850.00 | 8,260.00 | 7,740.00 | 7,970.00 | 7,970.00 | -0.13% | 2,684,308 |
| Feb 25, 2026 | 8,100.00 | 8,440.00 | 7,900.00 | 7,980.00 | 7,980.00 | -0.87% | 3,798,934 |
| Feb 24, 2026 | 8,450.00 | 8,690.00 | 7,910.00 | 8,050.00 | 8,050.00 | -5.52% | 4,321,831 |
| Feb 23, 2026 | 9,820.00 | 10,800.00 | 8,400.00 | 8,520.00 | 8,520.00 | -8.39% | 14,729,870 |
| Feb 20, 2026 | 7,580.00 | 9,540.00 | 7,580.00 | 9,300.00 | 9,300.00 | 25.17% | 22,041,160 |
| Feb 19, 2026 | 7,610.00 | 7,690.00 | 7,260.00 | 7,430.00 | 7,430.00 | -1.72% | 1,844,575 |
| Feb 13, 2026 | 7,490.00 | 7,780.00 | 7,370.00 | 7,560.00 | 7,560.00 | 1.07% | 2,586,534 |