Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 90,400
-1,500 (-1.63%)
At close: Nov 13, 2025
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 92,400.00 | 92,700.00 | 89,600.00 | 91,900.00 | 91,900.00 | 0.55% | 197,902 |
| Nov 11, 2025 | 96,000.00 | 97,100.00 | 91,000.00 | 91,400.00 | 91,400.00 | -2.87% | 362,341 |
| Nov 10, 2025 | 88,700.00 | 94,800.00 | 88,700.00 | 94,100.00 | 94,100.00 | 8.29% | 515,925 |
| 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 |
| Nov 4, 2025 | 97,200.00 | 97,600.00 | 93,400.00 | 93,600.00 | 93,600.00 | -4.29% | 404,961 |
| Nov 3, 2025 | 96,900.00 | 99,500.00 | 96,900.00 | 97,800.00 | 97,800.00 | 2.30% | 311,504 |
| Oct 31, 2025 | 96,800.00 | 97,900.00 | 94,900.00 | 95,600.00 | 95,600.00 | -2.65% | 281,423 |
| Oct 30, 2025 | 104,300.00 | 105,200.00 | 97,600.00 | 98,200.00 | 98,200.00 | 0.31% | 594,615 |
| Oct 29, 2025 | 99,600.00 | 99,700.00 | 95,900.00 | 97,900.00 | 97,900.00 | -0.31% | 357,273 |
| Oct 28, 2025 | 104,100.00 | 104,100.00 | 97,000.00 | 98,200.00 | 98,200.00 | -8.40% | 735,926 |
| Oct 27, 2025 | 97,700.00 | 108,900.00 | 97,300.00 | 107,200.00 | 107,200.00 | 13.08% | 1,200,889 |
| Oct 24, 2025 | 96,200.00 | 96,500.00 | 92,700.00 | 94,800.00 | 94,800.00 | -0.11% | 260,520 |
| Oct 23, 2025 | 94,100.00 | 97,500.00 | 91,600.00 | 94,900.00 | 94,900.00 | -1.25% | 382,087 |
| Oct 22, 2025 | 91,800.00 | 96,200.00 | 88,500.00 | 96,100.00 | 96,100.00 | 5.84% | 461,855 |
| Oct 21, 2025 | 89,700.00 | 95,100.00 | 88,400.00 | 90,800.00 | 90,800.00 | 2.25% | 502,734 |
| Oct 20, 2025 | 83,600.00 | 89,000.00 | 83,300.00 | 88,800.00 | 88,800.00 | 7.64% | 369,012 |
| Oct 17, 2025 | 83,800.00 | 85,400.00 | 81,800.00 | 82,500.00 | 82,500.00 | -1.08% | 247,892 |
| Oct 16, 2025 | 84,100.00 | 84,500.00 | 82,500.00 | 83,400.00 | 83,400.00 | - | 166,879 |
| Oct 15, 2025 | 80,500.00 | 83,500.00 | 80,500.00 | 83,400.00 | 83,400.00 | 4.64% | 217,224 |
| Oct 14, 2025 | 84,000.00 | 84,800.00 | 79,700.00 | 79,700.00 | 79,700.00 | -5.12% | 386,855 |
| Oct 13, 2025 | 82,000.00 | 84,100.00 | 81,200.00 | 84,000.00 | 84,000.00 | - | 178,499 |
| Oct 10, 2025 | 86,500.00 | 86,700.00 | 82,000.00 | 84,000.00 | 84,000.00 | -2.21% | 254,383 |
| Oct 2, 2025 | 85,100.00 | 87,400.00 | 83,600.00 | 85,900.00 | 85,900.00 | 1.30% | 277,483 |
| Oct 1, 2025 | 85,000.00 | 85,900.00 | 84,400.00 | 84,800.00 | 84,800.00 | 0.24% | 120,438 |
| Sep 30, 2025 | 83,400.00 | 85,000.00 | 82,900.00 | 84,600.00 | 84,600.00 | 1.93% | 181,692 |
| Sep 29, 2025 | 83,600.00 | 84,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -0.12% | 120,646 |
| Sep 26, 2025 | 86,700.00 | 86,800.00 | 82,400.00 | 83,100.00 | 83,100.00 | -3.15% | 169,600 |
| 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 |