Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 81,400
-200 (-0.25%)
At close: Dec 4, 2025
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 97,200.00 | 97,600.00 | 93,400.00 | 93,600.00 | 93,600.00 | -4.29% | 388,116 |
| Nov 3, 2025 | 96,900.00 | 99,500.00 | 96,900.00 | 97,800.00 | 97,800.00 | 2.30% | 302,118 |
| 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% | 580,021 |
| 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% | 238,725 |
| 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% | 199,046 |
| Oct 14, 2025 | 84,000.00 | 84,800.00 | 79,700.00 | 79,700.00 | 79,700.00 | -5.12% | 363,442 |
| 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% | 115,108 |
| Sep 30, 2025 | 83,400.00 | 85,000.00 | 82,900.00 | 84,600.00 | 84,600.00 | 1.93% | 168,705 |
| Sep 29, 2025 | 83,600.00 | 84,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -0.12% | 114,599 |
| 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% | 205,995 |
| 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 |