Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea · Delayed Price · Currency is KRW 8,420.00
+40.00 (0.48%)
Sep 11, 2026, 3:30 PM KST
Hanwha General Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7,900.00 | 8,580.00 | 7,890.00 | 8,380.00 | 8,380.00 | 6.21% | 1,075,743 |
| Sep 9, 2026 | 8,110.00 | 8,170.00 | 7,800.00 | 7,890.00 | 7,890.00 | -3.19% | 693,205 |
| Sep 8, 2026 | 8,280.00 | 8,310.00 | 8,110.00 | 8,150.00 | 8,150.00 | -1.45% | 593,544 |
| Sep 7, 2026 | 8,400.00 | 8,490.00 | 8,165.00 | 8,270.00 | 8,270.00 | -1.78% | 625,941 |
| Sep 4, 2026 | 8,930.00 | 8,950.00 | 8,320.00 | 8,420.00 | 8,420.00 | -5.92% | 1,307,885 |
| Sep 3, 2026 | 8,580.00 | 9,290.00 | 8,560.00 | 8,950.00 | 8,950.00 | 4.31% | 1,574,530 |
| Sep 2, 2026 | 8,780.00 | 9,040.00 | 8,550.00 | 8,580.00 | 8,580.00 | -3.49% | 993,816 |
| Sep 1, 2026 | 8,410.00 | 8,950.00 | 8,310.00 | 8,890.00 | 8,890.00 | 5.71% | 1,240,120 |
| Aug 31, 2026 | 8,450.00 | 8,600.00 | 8,170.00 | 8,410.00 | 8,410.00 | -0.47% | 813,480 |
| Aug 28, 2026 | 7,740.00 | 8,500.00 | 7,580.00 | 8,450.00 | 8,450.00 | 9.31% | 1,882,467 |
| Aug 27, 2026 | 7,790.00 | 7,970.00 | 7,460.00 | 7,730.00 | 7,730.00 | 0.39% | 1,009,885 |
| Aug 26, 2026 | 7,490.00 | 7,850.00 | 7,380.00 | 7,700.00 | 7,700.00 | 2.80% | 947,434 |
| Aug 25, 2026 | 7,100.00 | 7,590.00 | 7,060.00 | 7,490.00 | 7,490.00 | 5.20% | 1,122,105 |
| Aug 24, 2026 | 7,350.00 | 7,390.00 | 6,940.00 | 7,120.00 | 7,120.00 | -3.13% | 529,161 |
| Aug 21, 2026 | 7,350.00 | 7,420.00 | 7,110.00 | 7,350.00 | 7,350.00 | -0.14% | 614,236 |
| Aug 20, 2026 | 7,230.00 | 7,590.00 | 7,170.00 | 7,360.00 | 7,360.00 | 0.82% | 686,970 |
| Aug 19, 2026 | 6,910.00 | 7,540.00 | 6,880.00 | 7,300.00 | 7,300.00 | 3.99% | 1,814,700 |
| Aug 18, 2026 | 7,010.00 | 7,210.00 | 6,890.00 | 7,020.00 | 7,020.00 | 0.43% | 934,495 |
| 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% | 1,295,360 |
| Aug 12, 2026 | 6,150.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.14% | 651,004 |
| Aug 11, 2026 | 6,020.00 | 6,400.00 | 5,990.00 | 6,130.00 | 6,130.00 | 1.66% | 467,724 |
| 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% | 211,093 |
| Aug 5, 2026 | 5,810.00 | 6,020.00 | 5,810.00 | 5,900.00 | 5,900.00 | 2.43% | 290,715 |
| 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% | 375,169 |
| Jul 31, 2026 | 5,750.00 | 5,780.00 | 5,500.00 | 5,660.00 | 5,660.00 | 0.18% | 827,444 |
| Jul 30, 2026 | 5,050.00 | 5,750.00 | 5,050.00 | 5,650.00 | 5,650.00 | 7.21% | 771,433 |
| 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% | 422,968 |
| Jul 15, 2026 | 5,800.00 | 6,050.00 | 5,800.00 | 5,900.00 | 5,900.00 | 2.61% | 237,386 |
| Jul 14, 2026 | 5,910.00 | 5,920.00 | 5,630.00 | 5,750.00 | 5,750.00 | -2.71% | 357,736 |
| Jul 13, 2026 | 6,180.00 | 6,270.00 | 5,870.00 | 5,910.00 | 5,910.00 | -3.90% | 309,313 |
| Jul 10, 2026 | 5,610.00 | 6,280.00 | 5,610.00 | 6,150.00 | 6,150.00 | 9.82% | 697,974 |
| Jul 9, 2026 | 5,660.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.95% | 338,191 |
| Jul 8, 2026 | 5,780.00 | 6,060.00 | 5,660.00 | 5,770.00 | 5,770.00 | -0.17% | 558,948 |
| 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% | 285,860 |
| Jul 2, 2026 | 5,700.00 | 6,010.00 | 5,570.00 | 5,850.00 | 5,850.00 | 1.56% | 439,565 |
| Jul 1, 2026 | 5,990.00 | 6,050.00 | 5,740.00 | 5,760.00 | 5,760.00 | -2.37% | 320,993 |