Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 124,600
-11,900 (-8.72%)
At close: Jan 16, 2026
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 134,300.00 | 134,600.00 | 125,200.00 | 125,500.00 | - | -8.06% | 881,726 |
| Jan 15, 2026 | 130,900.00 | 138,900.00 | 127,400.00 | 136,500.00 | 136,500.00 | 6.23% | 3,809,217 |
| Jan 14, 2026 | 100,700.00 | 130,700.00 | 98,200.00 | 128,500.00 | 128,500.00 | 25.37% | 6,133,504 |
| Jan 13, 2026 | 94,700.00 | 104,400.00 | 94,000.00 | 102,500.00 | 102,500.00 | 7.11% | 1,499,681 |
| Jan 12, 2026 | 96,100.00 | 97,500.00 | 93,500.00 | 95,700.00 | 95,700.00 | 4.70% | 869,279 |
| Jan 9, 2026 | 88,800.00 | 93,900.00 | 87,300.00 | 91,400.00 | 91,400.00 | 4.94% | 938,095 |
| Jan 8, 2026 | 83,800.00 | 89,700.00 | 83,400.00 | 87,100.00 | 87,100.00 | 3.69% | 465,673 |
| Jan 7, 2026 | 84,300.00 | 85,500.00 | 82,900.00 | 84,000.00 | 84,000.00 | -1.41% | 184,171 |
| Jan 6, 2026 | 82,600.00 | 85,200.00 | 81,300.00 | 85,200.00 | 85,200.00 | 2.90% | 206,978 |
| Jan 5, 2026 | 81,100.00 | 84,300.00 | 80,700.00 | 82,800.00 | 82,800.00 | 1.97% | 272,054 |
| Jan 2, 2026 | 82,000.00 | 82,100.00 | 80,000.00 | 81,200.00 | 81,200.00 | -0.49% | 122,959 |
| Dec 30, 2025 | 82,000.00 | 82,400.00 | 80,400.00 | 81,600.00 | 81,600.00 | - | 100,693 |
| Dec 29, 2025 | 80,400.00 | 81,900.00 | 79,900.00 | 81,600.00 | 81,600.00 | 0.99% | 191,330 |
| Dec 26, 2025 | 84,400.00 | 84,500.00 | 80,700.00 | 80,800.00 | 80,800.00 | -3.12% | 164,606 |
| Dec 24, 2025 | 86,800.00 | 87,100.00 | 83,300.00 | 83,400.00 | 83,400.00 | -1.07% | 161,235 |
| Dec 23, 2025 | 84,300.00 | 85,500.00 | 83,300.00 | 84,300.00 | 84,300.00 | 2.80% | 222,260 |
| Dec 22, 2025 | 81,900.00 | 83,000.00 | 81,400.00 | 82,000.00 | 82,000.00 | 1.99% | 115,500 |
| Dec 19, 2025 | 79,200.00 | 80,900.00 | 78,700.00 | 80,400.00 | 80,400.00 | 2.42% | 133,634 |
| Dec 18, 2025 | 79,300.00 | 79,900.00 | 77,800.00 | 78,500.00 | 78,500.00 | -2.97% | 118,765 |
| Dec 17, 2025 | 79,500.00 | 81,900.00 | 78,300.00 | 80,900.00 | 80,900.00 | 2.66% | 129,245 |
| Dec 16, 2025 | 81,600.00 | 81,600.00 | 78,600.00 | 78,800.00 | 78,800.00 | -3.08% | 184,810 |
| Dec 15, 2025 | 83,200.00 | 83,200.00 | 81,200.00 | 81,300.00 | 81,300.00 | -4.13% | 185,665 |
| Dec 12, 2025 | 83,000.00 | 86,000.00 | 82,500.00 | 84,800.00 | 84,800.00 | 3.41% | 203,361 |
| Dec 11, 2025 | 83,800.00 | 84,800.00 | 81,600.00 | 82,000.00 | 82,000.00 | -1.20% | 218,650 |
| Dec 10, 2025 | 85,300.00 | 85,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -2.01% | 170,819 |
| Dec 9, 2025 | 83,500.00 | 86,200.00 | 82,800.00 | 84,700.00 | 84,700.00 | 0.95% | 155,392 |
| Dec 8, 2025 | 83,300.00 | 84,000.00 | 82,000.00 | 83,900.00 | 83,900.00 | 1.94% | 146,648 |
| Dec 5, 2025 | 80,600.00 | 82,300.00 | 79,700.00 | 82,300.00 | 82,300.00 | 1.11% | 106,751 |
| Dec 4, 2025 | 81,600.00 | 81,600.00 | 80,000.00 | 81,400.00 | 81,400.00 | -0.25% | 111,763 |
| Dec 3, 2025 | 80,700.00 | 82,400.00 | 79,600.00 | 81,600.00 | 81,600.00 | 1.62% | 174,387 |
| Dec 2, 2025 | 78,900.00 | 80,300.00 | 78,100.00 | 80,300.00 | 80,300.00 | 1.77% | 140,153 |
| Dec 1, 2025 | 80,400.00 | 80,600.00 | 78,100.00 | 78,900.00 | 78,900.00 | -0.63% | 134,038 |
| Nov 28, 2025 | 80,600.00 | 80,800.00 | 77,900.00 | 79,400.00 | 79,400.00 | -0.50% | 119,053 |
| Nov 27, 2025 | 80,800.00 | 81,600.00 | 79,300.00 | 79,800.00 | 79,800.00 | 0.38% | 136,183 |
| Nov 26, 2025 | 79,000.00 | 79,600.00 | 77,700.00 | 79,500.00 | 79,500.00 | 2.32% | 193,086 |
| Nov 25, 2025 | 80,000.00 | 81,200.00 | 77,700.00 | 77,700.00 | 77,700.00 | -1.27% | 164,248 |
| Nov 24, 2025 | 81,200.00 | 82,200.00 | 78,700.00 | 78,700.00 | 78,700.00 | -1.38% | 431,634 |
| Nov 21, 2025 | 82,500.00 | 82,500.00 | 79,500.00 | 79,800.00 | 79,800.00 | -5.90% | 263,101 |
| Nov 20, 2025 | 86,000.00 | 86,800.00 | 84,700.00 | 84,800.00 | 84,800.00 | 0.59% | 119,583 |
| Nov 19, 2025 | 87,200.00 | 87,200.00 | 81,700.00 | 84,300.00 | 84,300.00 | -2.54% | 183,995 |
| Nov 18, 2025 | 89,200.00 | 90,700.00 | 86,200.00 | 86,500.00 | 86,500.00 | -4.84% | 302,975 |
| Nov 17, 2025 | 90,000.00 | 91,500.00 | 88,500.00 | 90,900.00 | 90,900.00 | 2.25% | 210,437 |
| Nov 14, 2025 | 88,600.00 | 90,800.00 | 87,600.00 | 88,900.00 | 88,900.00 | -1.66% | 168,114 |
| Nov 13, 2025 | 91,900.00 | 92,100.00 | 90,300.00 | 90,400.00 | 90,400.00 | -1.63% | 195,859 |
| Nov 12, 2025 | 92,400.00 | 92,700.00 | 89,600.00 | 91,900.00 | 91,900.00 | 0.55% | 197,903 |
| Nov 11, 2025 | 96,000.00 | 97,100.00 | 91,000.00 | 91,400.00 | 91,400.00 | -2.87% | 353,371 |
| Nov 10, 2025 | 88,700.00 | 94,800.00 | 88,700.00 | 94,100.00 | 94,100.00 | 8.29% | 501,393 |
| Nov 7, 2025 | 90,000.00 | 90,300.00 | 85,100.00 | 86,900.00 | 86,900.00 | -5.65% | 334,630 |
| Nov 6, 2025 | 91,200.00 | 93,700.00 | 87,300.00 | 92,100.00 | 92,100.00 | 3.83% | 349,112 |
| Nov 5, 2025 | 91,600.00 | 91,800.00 | 85,500.00 | 88,700.00 | 88,700.00 | -5.24% | 386,888 |