Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea · Delayed Price · Currency is KRW 7,280.00
-20.00 (-0.27%)
Oct 1, 2026, 3:30 PM KST
Hanwha General Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7,340.00 | 7,350.00 | 7,170.00 | 7,280.00 | 7,280.00 | -0.27% | 328,886 |
| Sep 30, 2026 | 7,880.00 | 7,890.00 | 7,280.00 | 7,300.00 | 7,300.00 | -7.36% | 753,577 |
| Sep 29, 2026 | 7,910.00 | 7,960.00 | 7,760.00 | 7,880.00 | 7,880.00 | -0.13% | 355,718 |
| Sep 28, 2026 | 7,680.00 | 8,060.00 | 7,620.00 | 7,890.00 | 7,890.00 | 3.68% | 588,961 |
| Sep 23, 2026 | 7,760.00 | 7,810.00 | 7,500.00 | 7,610.00 | 7,610.00 | -2.31% | 686,997 |
| Sep 22, 2026 | 8,010.00 | 8,120.00 | 7,700.00 | 7,790.00 | 7,790.00 | -3.47% | 701,760 |
| Sep 21, 2026 | 8,100.00 | 8,160.00 | 7,940.00 | 8,070.00 | 8,070.00 | - | 328,120 |
| Sep 18, 2026 | 8,330.00 | 8,390.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.65% | 492,055 |
| Sep 17, 2026 | 8,120.00 | 8,600.00 | 8,030.00 | 8,290.00 | 8,290.00 | 2.60% | 742,959 |
| Sep 16, 2026 | 8,330.00 | 8,380.00 | 7,970.00 | 8,080.00 | 8,080.00 | -2.88% | 368,637 |
| Sep 15, 2026 | 8,500.00 | 8,630.00 | 8,150.00 | 8,320.00 | 8,320.00 | -2.12% | 665,916 |
| Sep 14, 2026 | 8,330.00 | 8,600.00 | 8,240.00 | 8,500.00 | 8,500.00 | 0.95% | 580,743 |
| Sep 11, 2026 | 8,390.00 | 8,740.00 | 8,300.00 | 8,420.00 | 8,420.00 | 0.48% | 842,571 |
| Sep 10, 2026 | 7,900.00 | 8,580.00 | 7,890.00 | 8,380.00 | 8,380.00 | 6.21% | 1,077,317 |
| Sep 9, 2026 | 8,110.00 | 8,170.00 | 7,800.00 | 7,890.00 | 7,890.00 | -3.19% | 694,457 |
| Sep 8, 2026 | 8,280.00 | 8,310.00 | 8,110.00 | 8,150.00 | 8,150.00 | -1.45% | 598,489 |
| Sep 7, 2026 | 8,400.00 | 8,490.00 | 8,165.00 | 8,270.00 | 8,270.00 | -1.78% | 629,147 |
| Sep 4, 2026 | 8,930.00 | 8,950.00 | 8,320.00 | 8,420.00 | 8,420.00 | -5.92% | 1,310,340 |
| 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% | 997,601 |
| Sep 1, 2026 | 8,410.00 | 8,950.00 | 8,310.00 | 8,890.00 | 8,890.00 | 5.71% | 1,250,155 |
| Aug 31, 2026 | 8,450.00 | 8,600.00 | 8,170.00 | 8,410.00 | 8,410.00 | -0.47% | 815,991 |
| Aug 28, 2026 | 7,740.00 | 8,500.00 | 7,580.00 | 8,450.00 | 8,450.00 | 9.31% | 1,887,862 |
| 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% | 949,268 |
| 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 |