Skip to main content
logo
Hanwha Corporation (KRX:000880)
South Korea flag South Korea · Delayed Price · Currency is KRW
125,500
-2,800 (-2.18%)
Last updated: Sep 2, 2026, 10:14 AM KST

Hanwha Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2026133,100.00133,500.00118,800.00128,300.00128,300.00-5.31%426,059
Aug 31, 2026134,800.00140,000.00133,500.00135,500.00135,500.000.44%326,375
Aug 28, 2026130,000.00135,700.00129,400.00134,900.00134,900.003.61%194,640
Aug 27, 2026119,200.00137,800.00119,200.00130,200.00130,200.009.50%490,239
Aug 26, 2026118,600.00124,500.00114,500.00118,900.00118,900.000.68%330,976
Aug 25, 2026100,600.00128,100.00100,600.00118,100.00118,100.006.59%1,455,368
Jul 29, 2026115,157.82119,124.22104,977.40110,794.78110,794.78-3.46%302,068
Jul 28, 2026120,314.14121,504.06113,306.84114,761.18114,761.18-7.46%94,023
Jul 27, 2026128,114.73128,114.73116,612.17124,016.12124,016.12-2.29%132,504
Jul 24, 2026124,280.55129,833.51124,280.55126,924.81126,924.811.37%73,118
Jul 23, 2026119,256.44126,131.53119,256.44125,206.04125,206.044.18%86,947
Jul 22, 2026116,876.60124,016.12116,876.60120,181.93120,181.934.84%103,048
Jul 21, 2026115,422.25116,876.60108,547.16114,628.97114,628.97-0.57%98,507
Jul 20, 2026120,843.00123,619.48114,364.54115,290.04115,290.04-6.44%115,964
Jul 16, 2026118,595.37126,792.60117,008.81123,222.84123,222.843.10%110,019
Jul 15, 2026120,710.78125,073.83118,727.58119,520.86119,520.862.26%163,438
Jul 14, 2026119,917.50122,032.92113,439.05116,876.60116,876.60-4.23%171,385
Jul 13, 2026125,470.47131,552.28120,049.72122,032.92122,032.92-1.39%165,040
Jul 10, 2026121,107.42128,511.37120,578.57123,751.69123,751.692.18%117,833
Jul 9, 2026123,487.26125,734.89115,157.82121,107.42121,107.42-1.93%216,654
Jul 8, 2026132,874.41133,271.05120,710.78123,487.26123,487.26-8.25%143,725
Jul 7, 2026136,179.75136,179.75126,924.81134,593.19134,593.19-7.87%173,697
Jul 6, 2026139,881.72152,441.99139,881.72146,095.75146,095.755.34%145,778
Jul 3, 2026137,237.45139,485.08131,155.64138,691.80138,691.801.16%101,131
Jul 2, 2026135,122.04143,451.48126,263.75137,105.24137,105.241.97%170,203
Jul 1, 2026133,932.12138,030.73131,287.85134,460.97134,460.972.01%124,209
Jun 30, 2026138,824.01140,278.36131,287.85131,816.71131,816.71-4.23%101,669
Jun 29, 2026133,403.27138,030.73129,569.08137,634.09137,634.093.17%99,546
Jun 26, 2026141,336.07141,336.07128,643.59133,403.27133,403.27-5.52%119,034
Jun 25, 2026139,881.72149,268.87139,881.72141,203.85141,203.852.89%112,437
Jun 24, 2026140,146.15140,807.21134,196.55137,237.45137,237.45-1.98%117,281
Jun 23, 2026150,458.79154,028.55140,013.93140,013.93140,013.93-6.28%152,543
Jun 22, 2026152,309.77154,557.40149,401.08149,401.08149,401.08-1.91%96,867
Jun 19, 2026161,035.86161,035.86147,021.24152,309.77152,309.77-4.71%324,241
Jun 18, 2026169,100.87172,802.84159,845.93159,845.93159,845.93-6.28%186,011
Jun 17, 2026178,091.38179,149.08166,456.60170,555.22170,555.222.95%218,493
Jun 16, 2026163,680.12172,141.78163,283.48165,663.32165,663.324.24%151,840
Jun 15, 2026158,656.01162,886.84156,276.17158,920.44158,920.443.35%113,515
Jun 12, 2026163,283.48166,588.82153,764.12153,764.12153,764.12-1.11%120,131
Jun 11, 2026153,103.05163,547.91149,929.93155,482.89155,482.89-1.34%198,538
Jun 10, 2026151,648.71160,242.57148,211.16157,598.31157,598.312.94%196,714
Jun 9, 2026152,970.84156,011.75145,963.53153,103.05153,103.051.76%187,599
Jun 8, 2026148,078.95155,615.11146,889.03150,458.79150,458.79-9.18%230,122
Jun 5, 2026166,059.96168,836.44154,821.83165,663.32165,663.32-3.76%197,617
Jun 4, 2026159,317.08173,199.48155,615.11172,141.78172,141.789.50%262,420
Jun 2, 2026163,944.55167,910.95154,425.19157,201.67157,201.67-7.76%224,278
Jun 1, 2026174,521.62184,702.04169,365.30170,423.00170,423.00-3.59%203,545
May 29, 2026188,139.59188,932.87175,314.90176,769.24176,769.24-3.95%222,054
May 28, 2026196,469.03199,377.73175,975.96184,040.98184,040.98-7.75%204,014
May 27, 2026195,675.75212,466.85187,081.88199,509.94199,509.941.82%224,521