Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 83,100
-2,700 (-3.15%)
At close: Sep 26, 2025
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86,700.00 | 86,800.00 | 82,400.00 | 83,100.00 | 83,100.00 | -3.15% | 152,686 |
| Sep 25, 2025 | 87,600.00 | 87,900.00 | 85,500.00 | 85,800.00 | 85,800.00 | -1.27% | 214,786 |
| Sep 24, 2025 | 88,200.00 | 89,100.00 | 86,400.00 | 86,900.00 | 86,900.00 | -2.14% | 210,960 |
| Sep 23, 2025 | 89,400.00 | 90,000.00 | 88,300.00 | 88,800.00 | 88,800.00 | -1.88% | 213,972 |
| Sep 22, 2025 | 91,500.00 | 91,600.00 | 89,300.00 | 90,500.00 | 90,500.00 | -1.09% | 199,334 |
| Sep 19, 2025 | 92,500.00 | 94,100.00 | 91,000.00 | 91,500.00 | 91,500.00 | -0.65% | 259,222 |
| Sep 18, 2025 | 93,400.00 | 94,000.00 | 91,000.00 | 92,100.00 | 92,100.00 | 0.22% | 226,201 |
| Sep 17, 2025 | 95,500.00 | 95,500.00 | 91,500.00 | 91,900.00 | 91,900.00 | -2.65% | 285,815 |
| Sep 16, 2025 | 93,300.00 | 94,900.00 | 91,800.00 | 94,400.00 | 94,400.00 | 1.51% | 419,331 |
| Sep 15, 2025 | 87,200.00 | 96,900.00 | 86,900.00 | 93,000.00 | 93,000.00 | 8.39% | 1,332,087 |
| Sep 12, 2025 | 87,700.00 | 87,700.00 | 84,900.00 | 85,800.00 | 85,800.00 | -0.92% | 331,638 |
| Sep 11, 2025 | 89,000.00 | 90,000.00 | 86,100.00 | 86,600.00 | 86,600.00 | -2.15% | 676,109 |
| Sep 10, 2025 | 87,200.00 | 90,300.00 | 87,000.00 | 88,500.00 | 88,500.00 | 2.79% | 464,573 |
| Sep 9, 2025 | 86,200.00 | 87,200.00 | 85,800.00 | 86,100.00 | 86,100.00 | 0.58% | 240,257 |
| Sep 8, 2025 | 85,100.00 | 85,800.00 | 83,900.00 | 85,600.00 | 85,600.00 | -0.58% | 174,020 |
| Sep 5, 2025 | 84,700.00 | 86,600.00 | 83,100.00 | 86,100.00 | 86,100.00 | 1.53% | 262,964 |
| Sep 4, 2025 | 84,000.00 | 85,300.00 | 84,000.00 | 84,800.00 | 84,800.00 | 0.36% | 110,528 |
| Sep 3, 2025 | 85,000.00 | 86,300.00 | 84,000.00 | 84,500.00 | 84,500.00 | -0.71% | 167,887 |
| Sep 2, 2025 | 85,900.00 | 87,700.00 | 84,000.00 | 85,100.00 | 85,100.00 | -0.12% | 312,671 |
| Sep 1, 2025 | 83,100.00 | 88,100.00 | 81,900.00 | 85,200.00 | 85,200.00 | 1.67% | 389,825 |
| Aug 29, 2025 | 84,600.00 | 85,200.00 | 83,200.00 | 83,800.00 | 83,800.00 | 0.24% | 233,224 |
| Aug 28, 2025 | 80,600.00 | 84,600.00 | 79,800.00 | 83,600.00 | 83,600.00 | 2.96% | 351,234 |
| Aug 27, 2025 | 80,900.00 | 82,000.00 | 80,100.00 | 81,200.00 | 81,200.00 | 1.25% | 179,119 |
| Aug 26, 2025 | 82,700.00 | 82,700.00 | 79,600.00 | 80,200.00 | 80,200.00 | -2.67% | 246,958 |
| Aug 25, 2025 | 82,700.00 | 82,700.00 | 80,300.00 | 82,400.00 | 82,400.00 | 1.85% | 165,086 |
| Aug 22, 2025 | 78,600.00 | 82,900.00 | 78,600.00 | 80,900.00 | 80,900.00 | 3.45% | 317,503 |
| Aug 21, 2025 | 77,500.00 | 79,300.00 | 76,900.00 | 78,200.00 | 78,200.00 | 2.09% | 204,023 |
| Aug 20, 2025 | 77,000.00 | 78,100.00 | 74,100.00 | 76,600.00 | 76,600.00 | -3.77% | 358,391 |
| Aug 19, 2025 | 81,300.00 | 82,000.00 | 79,000.00 | 79,600.00 | 79,600.00 | -3.05% | 275,079 |
| Aug 18, 2025 | 83,300.00 | 83,300.00 | 81,000.00 | 82,100.00 | 82,100.00 | -2.15% | 149,992 |
| Aug 14, 2025 | 83,100.00 | 84,900.00 | 82,700.00 | 83,900.00 | 83,900.00 | 0.84% | 404,587 |
| Aug 13, 2025 | 83,000.00 | 83,300.00 | 79,800.00 | 83,200.00 | 83,200.00 | 0.60% | 316,381 |
| Aug 12, 2025 | 83,600.00 | 85,100.00 | 82,300.00 | 82,700.00 | 82,700.00 | -1.08% | 265,445 |
| Aug 11, 2025 | 84,800.00 | 85,600.00 | 82,900.00 | 83,600.00 | 83,600.00 | -3.69% | 339,618 |
| Aug 8, 2025 | 88,500.00 | 88,700.00 | 85,200.00 | 86,800.00 | 86,800.00 | -2.36% | 346,118 |
| Aug 7, 2025 | 91,100.00 | 91,100.00 | 87,900.00 | 88,900.00 | 88,900.00 | -2.31% | 377,467 |
| Aug 6, 2025 | 90,100.00 | 91,000.00 | 88,800.00 | 91,000.00 | 91,000.00 | 1.11% | 210,551 |
| Aug 5, 2025 | 91,700.00 | 91,700.00 | 89,600.00 | 90,000.00 | 90,000.00 | 0.22% | 332,630 |
| Aug 4, 2025 | 90,600.00 | 92,300.00 | 87,700.00 | 89,800.00 | 89,800.00 | -1.64% | 432,666 |
| Aug 1, 2025 | 100,000.00 | 100,700.00 | 90,700.00 | 91,300.00 | 91,300.00 | -8.52% | 947,282 |
| Jul 31, 2025 | 95,900.00 | 102,300.00 | 95,100.00 | 99,800.00 | 99,800.00 | 5.05% | 988,409 |
| Jul 30, 2025 | 96,400.00 | 97,000.00 | 93,800.00 | 95,000.00 | 95,000.00 | -1.86% | 347,951 |
| Jul 29, 2025 | 94,200.00 | 99,000.00 | 92,000.00 | 96,800.00 | 96,800.00 | 3.64% | 656,343 |
| Jul 28, 2025 | 97,000.00 | 97,300.00 | 92,400.00 | 93,400.00 | 93,400.00 | -2.20% | 444,194 |
| Jul 25, 2025 | 94,000.00 | 97,500.00 | 92,900.00 | 95,500.00 | 95,500.00 | 1.60% | 460,437 |
| Jul 24, 2025 | 92,600.00 | 96,700.00 | 92,600.00 | 94,000.00 | 94,000.00 | 1.73% | 494,852 |
| Jul 23, 2025 | 93,500.00 | 95,900.00 | 91,500.00 | 92,400.00 | 92,400.00 | - | 423,145 |
| Jul 22, 2025 | 93,000.00 | 94,000.00 | 91,700.00 | 92,400.00 | 92,400.00 | -0.65% | 260,573 |
| Jul 21, 2025 | 91,400.00 | 93,900.00 | 91,200.00 | 93,000.00 | 93,000.00 | 0.65% | 277,476 |
| Jul 18, 2025 | 92,800.00 | 93,700.00 | 91,200.00 | 92,400.00 | 92,400.00 | -0.65% | 213,587 |