Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 140,500
+5,900 (4.38%)
At close: May 22, 2026
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 137,000.00 | 142,000.00 | 135,600.00 | 140,500.00 | 140,500.00 | 4.38% | 201,315 |
| May 21, 2026 | 125,600.00 | 135,400.00 | 125,100.00 | 134,600.00 | 134,600.00 | 9.43% | 236,494 |
| May 20, 2026 | 123,200.00 | 126,900.00 | 116,000.00 | 123,000.00 | 123,000.00 | - | 211,587 |
| May 19, 2026 | 127,100.00 | 129,300.00 | 121,900.00 | 123,000.00 | 123,000.00 | -2.54% | 228,159 |
| May 18, 2026 | 139,100.00 | 139,100.00 | 123,000.00 | 126,200.00 | 126,200.00 | -10.75% | 448,262 |
| May 15, 2026 | 149,500.00 | 166,400.00 | 137,600.00 | 141,400.00 | 141,400.00 | -2.62% | 732,532 |
| May 14, 2026 | 141,000.00 | 145,400.00 | 138,600.00 | 145,200.00 | 145,200.00 | 3.20% | 303,957 |
| May 13, 2026 | 142,300.00 | 144,800.00 | 136,200.00 | 140,700.00 | 140,700.00 | -1.05% | 306,014 |
| May 12, 2026 | 137,800.00 | 154,400.00 | 136,600.00 | 142,200.00 | 142,200.00 | 2.97% | 616,205 |
| May 11, 2026 | 142,400.00 | 142,400.00 | 136,200.00 | 138,100.00 | 138,100.00 | -2.26% | 224,614 |
| May 8, 2026 | 138,400.00 | 142,700.00 | 133,000.00 | 141,300.00 | 141,300.00 | 1.29% | 254,855 |
| May 7, 2026 | 144,100.00 | 149,800.00 | 137,200.00 | 139,500.00 | 139,500.00 | -0.78% | 480,864 |
| May 6, 2026 | 140,000.00 | 147,800.00 | 139,100.00 | 140,600.00 | 140,600.00 | 0.50% | 434,394 |
| May 4, 2026 | 137,000.00 | 141,200.00 | 135,200.00 | 139,900.00 | 139,900.00 | 4.87% | 303,841 |
| Apr 30, 2026 | 132,300.00 | 138,800.00 | 131,600.00 | 133,400.00 | 133,400.00 | 0.68% | 409,462 |
| Apr 29, 2026 | 129,800.00 | 134,100.00 | 129,200.00 | 132,500.00 | 132,500.00 | 2.63% | 216,331 |
| Apr 28, 2026 | 131,800.00 | 132,100.00 | 129,100.00 | 129,100.00 | 129,100.00 | -2.05% | 148,611 |
| Apr 27, 2026 | 132,000.00 | 133,000.00 | 127,600.00 | 131,800.00 | 131,800.00 | 0.53% | 186,984 |
| Apr 24, 2026 | 127,500.00 | 131,500.00 | 126,800.00 | 131,100.00 | 131,100.00 | 2.34% | 229,402 |
| Apr 23, 2026 | 130,600.00 | 132,300.00 | 125,000.00 | 128,100.00 | 128,100.00 | - | 172,018 |
| Apr 22, 2026 | 128,000.00 | 129,100.00 | 126,300.00 | 128,100.00 | 128,100.00 | -1.84% | 221,035 |
| Apr 21, 2026 | 130,300.00 | 132,500.00 | 129,100.00 | 130,500.00 | 130,500.00 | 0.62% | 173,452 |
| Apr 20, 2026 | 132,100.00 | 132,300.00 | 129,000.00 | 129,700.00 | 129,700.00 | -1.44% | 107,263 |
| Apr 17, 2026 | 132,900.00 | 135,000.00 | 130,700.00 | 131,600.00 | 131,600.00 | -1.50% | 213,319 |
| Apr 16, 2026 | 128,000.00 | 135,400.00 | 127,900.00 | 133,600.00 | 133,600.00 | 5.45% | 323,526 |
| Apr 15, 2026 | 127,500.00 | 129,900.00 | 125,800.00 | 126,700.00 | 126,700.00 | 2.26% | 190,928 |
| Apr 14, 2026 | 124,900.00 | 127,900.00 | 123,500.00 | 123,900.00 | 123,900.00 | 1.14% | 272,345 |
| Apr 13, 2026 | 124,400.00 | 124,400.00 | 120,400.00 | 122,500.00 | 122,500.00 | -2.47% | 244,203 |
| Apr 10, 2026 | 122,100.00 | 129,000.00 | 121,600.00 | 125,600.00 | 125,600.00 | 3.63% | 221,895 |
| Apr 9, 2026 | 122,100.00 | 123,000.00 | 119,600.00 | 121,200.00 | 121,200.00 | -2.10% | 178,804 |
| Apr 8, 2026 | 120,800.00 | 123,900.00 | 119,400.00 | 123,800.00 | 123,800.00 | 7.19% | 287,938 |
| Apr 7, 2026 | 117,000.00 | 120,900.00 | 115,200.00 | 115,500.00 | 115,500.00 | 0.35% | 190,124 |
| Apr 6, 2026 | 115,200.00 | 116,400.00 | 112,800.00 | 115,100.00 | 115,100.00 | 1.23% | 95,561 |
| Apr 3, 2026 | 112,200.00 | 116,100.00 | 111,300.00 | 113,700.00 | 113,700.00 | 2.52% | 200,331 |
| Apr 2, 2026 | 115,100.00 | 118,800.00 | 110,000.00 | 110,900.00 | 110,900.00 | -2.55% | 261,398 |
| Apr 1, 2026 | 111,500.00 | 114,500.00 | 109,200.00 | 113,800.00 | 113,800.00 | 6.26% | 259,990 |
| Mar 31, 2026 | 106,200.00 | 111,000.00 | 105,300.00 | 107,100.00 | 107,100.00 | -2.01% | 279,886 |
| Mar 30, 2026 | 103,400.00 | 109,700.00 | 103,400.00 | 109,300.00 | 109,300.00 | -1.00% | 284,358 |
| Mar 27, 2026 | 107,100.00 | 112,800.00 | 103,900.00 | 111,500.00 | 110,400.00 | 0.36% | 443,414 |
| Mar 26, 2026 | 117,400.00 | 121,900.00 | 107,200.00 | 111,100.00 | 110,003.95 | -4.80% | 379,203 |
| Mar 25, 2026 | 116,500.00 | 120,500.00 | 112,600.00 | 116,700.00 | 115,548.70 | 1.83% | 249,402 |
| Mar 24, 2026 | 114,500.00 | 116,300.00 | 110,900.00 | 114,600.00 | 113,469.42 | 5.52% | 206,162 |
| Mar 23, 2026 | 114,200.00 | 116,800.00 | 108,600.00 | 108,600.00 | 107,528.61 | -10.02% | 381,928 |
| Mar 20, 2026 | 122,100.00 | 123,000.00 | 120,200.00 | 120,700.00 | 119,509.24 | -0.74% | 159,610 |
| Mar 19, 2026 | 123,100.00 | 124,200.00 | 121,200.00 | 121,600.00 | 120,400.36 | -3.18% | 172,470 |
| Mar 18, 2026 | 123,600.00 | 126,100.00 | 122,600.00 | 125,600.00 | 124,360.90 | 2.70% | 199,418 |
| Mar 17, 2026 | 125,600.00 | 126,900.00 | 121,500.00 | 122,300.00 | 121,093.45 | -1.13% | 179,788 |
| Mar 16, 2026 | 121,100.00 | 128,600.00 | 121,100.00 | 123,700.00 | 122,479.64 | 1.31% | 224,606 |
| Mar 13, 2026 | 123,700.00 | 127,000.00 | 120,000.00 | 122,100.00 | 120,895.43 | -5.05% | 184,576 |
| Mar 12, 2026 | 129,300.00 | 129,400.00 | 125,700.00 | 128,600.00 | 127,331.30 | -0.77% | 205,800 |