Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 83,800
+200 (0.24%)
At close: Aug 29, 2025
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 80,600.00 | 84,600.00 | 79,800.00 | 83,600.00 | 83,600.00 | 2.96% | 351,212 |
| 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 |
| Jul 17, 2025 | 94,200.00 | 94,600.00 | 90,300.00 | 93,000.00 | 93,000.00 | -0.75% | 400,929 |
| Jul 16, 2025 | 94,400.00 | 95,100.00 | 92,100.00 | 93,700.00 | 93,700.00 | -1.16% | 255,043 |
| Jul 15, 2025 | 93,300.00 | 95,300.00 | 93,300.00 | 94,800.00 | 94,800.00 | 1.94% | 411,189 |
| Jul 14, 2025 | 91,700.00 | 94,400.00 | 91,500.00 | 93,000.00 | 93,000.00 | 0.98% | 394,972 |
| Jul 11, 2025 | 93,500.00 | 95,500.00 | 91,500.00 | 92,100.00 | 92,100.00 | -1.50% | 395,756 |
| Jul 10, 2025 | 91,700.00 | 95,500.00 | 91,100.00 | 93,500.00 | 93,500.00 | 1.30% | 740,408 |
| Jul 9, 2025 | 91,000.00 | 93,300.00 | 88,300.00 | 92,300.00 | 92,300.00 | 3.82% | 761,584 |
| Jul 8, 2025 | 83,000.00 | 89,300.00 | 83,000.00 | 88,900.00 | 88,900.00 | 6.34% | 929,557 |
| Jul 7, 2025 | 81,200.00 | 84,700.00 | 81,200.00 | 83,600.00 | 83,600.00 | -0.48% | 459,793 |
| Jul 4, 2025 | 90,600.00 | 91,600.00 | 83,000.00 | 84,000.00 | 84,000.00 | -7.28% | 1,038,481 |
| Jul 3, 2025 | 96,500.00 | 97,400.00 | 89,900.00 | 90,600.00 | 90,600.00 | -5.43% | 1,115,929 |
| Jul 2, 2025 | 105,700.00 | 106,000.00 | 94,000.00 | 95,800.00 | 95,800.00 | -11.95% | 1,997,697 |
| Jul 1, 2025 | 100,900.00 | 113,500.00 | 98,500.00 | 108,800.00 | 108,800.00 | 15.38% | 4,355,133 |
| Jun 30, 2025 | 93,000.00 | 98,800.00 | 91,900.00 | 94,300.00 | 94,300.00 | -0.11% | 792,427 |
| Jun 27, 2025 | 91,300.00 | 104,100.00 | 91,200.00 | 94,400.00 | 94,400.00 | 5.01% | 2,810,892 |
| Jun 26, 2025 | 93,000.00 | 93,300.00 | 88,000.00 | 89,900.00 | 89,900.00 | -2.49% | 418,693 |
| Jun 25, 2025 | 92,700.00 | 93,900.00 | 89,200.00 | 92,200.00 | 92,200.00 | -0.75% | 623,066 |
| Jun 24, 2025 | 95,000.00 | 99,200.00 | 92,100.00 | 92,900.00 | 92,900.00 | -0.96% | 814,673 |
| Jun 23, 2025 | 92,100.00 | 95,400.00 | 91,400.00 | 93,800.00 | 93,800.00 | 0.43% | 533,208 |
| Jun 20, 2025 | 94,300.00 | 95,800.00 | 91,600.00 | 93,400.00 | 93,400.00 | -1.58% | 455,183 |
| Jun 19, 2025 | 94,200.00 | 96,800.00 | 92,200.00 | 94,900.00 | 94,900.00 | 1.50% | 462,032 |