Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 131,300
-1,200 (-0.91%)
Last updated: Sep 21, 2026, 3:00 PM KST
Hanwha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 133,100.00 | 134,100.00 | 127,800.00 | 131,300.00 | 131,300.00 | -0.91% | 89,952 |
| Sep 18, 2026 | 140,300.00 | 140,400.00 | 132,500.00 | 132,500.00 | 132,500.00 | -3.99% | 210,162 |
| Sep 17, 2026 | 137,600.00 | 140,900.00 | 135,700.00 | 138,000.00 | 138,000.00 | 0.22% | 87,449 |
| Sep 16, 2026 | 138,000.00 | 140,800.00 | 137,200.00 | 137,700.00 | 137,700.00 | 0.44% | 90,574 |
| Sep 15, 2026 | 140,600.00 | 143,000.00 | 136,900.00 | 137,100.00 | 137,100.00 | -4.59% | 85,764 |
| Sep 14, 2026 | 132,300.00 | 144,800.00 | 132,300.00 | 143,700.00 | 143,700.00 | 4.66% | 129,509 |
| Sep 11, 2026 | 135,100.00 | 139,000.00 | 134,200.00 | 137,300.00 | 137,300.00 | -0.94% | 70,640 |
| Sep 10, 2026 | 139,000.00 | 139,700.00 | 134,500.00 | 138,600.00 | 138,600.00 | -2.39% | 123,352 |
| Sep 9, 2026 | 138,300.00 | 143,000.00 | 137,700.00 | 142,000.00 | 142,000.00 | 2.68% | 127,998 |
| Sep 8, 2026 | 140,500.00 | 143,200.00 | 137,800.00 | 138,300.00 | 138,300.00 | -0.50% | 94,656 |
| Sep 7, 2026 | 138,900.00 | 141,900.00 | 134,800.00 | 139,000.00 | 139,000.00 | 1.16% | 129,033 |
| Sep 4, 2026 | 135,100.00 | 138,900.00 | 133,600.00 | 137,400.00 | 137,400.00 | 2.77% | 161,182 |
| Sep 3, 2026 | 127,000.00 | 135,800.00 | 122,600.00 | 133,700.00 | 133,700.00 | 5.69% | 216,382 |
| Sep 2, 2026 | 125,400.00 | 129,200.00 | 121,500.00 | 126,500.00 | 126,500.00 | -1.40% | 247,354 |
| Sep 1, 2026 | 133,100.00 | 133,500.00 | 118,800.00 | 128,300.00 | 128,300.00 | -5.31% | 426,059 |
| Aug 31, 2026 | 134,800.00 | 140,000.00 | 133,500.00 | 135,500.00 | 135,500.00 | 0.44% | 330,618 |
| Aug 28, 2026 | 130,000.00 | 135,700.00 | 129,400.00 | 134,900.00 | 134,900.00 | 3.61% | 231,586 |
| Aug 27, 2026 | 119,200.00 | 137,800.00 | 119,200.00 | 130,200.00 | 130,200.00 | 9.50% | 490,239 |
| Aug 26, 2026 | 118,600.00 | 124,500.00 | 114,500.00 | 118,900.00 | 118,900.00 | 0.68% | 330,976 |
| Aug 25, 2026 | 100,600.00 | 128,100.00 | 100,600.00 | 118,100.00 | 118,100.00 | 9.79% | 1,455,368 |
| Jul 29, 2026 | 115,157.82 | 119,124.22 | 104,977.40 | 110,794.78 | 107,573.45 | -3.46% | 302,068 |
| Jul 28, 2026 | 120,314.14 | 121,504.06 | 113,306.84 | 114,761.18 | 111,424.53 | -7.46% | 94,023 |
| Jul 27, 2026 | 128,114.73 | 128,114.73 | 116,612.17 | 124,016.12 | 120,410.38 | -2.29% | 132,504 |
| Jul 24, 2026 | 124,280.55 | 129,833.51 | 124,280.55 | 126,924.81 | 123,234.50 | 1.37% | 73,118 |
| Jul 23, 2026 | 119,256.44 | 126,131.53 | 119,256.44 | 125,206.04 | 121,565.70 | 4.18% | 86,947 |
| Jul 22, 2026 | 116,876.60 | 124,016.12 | 116,876.60 | 120,181.93 | 116,687.67 | 4.84% | 103,048 |
| Jul 21, 2026 | 115,422.25 | 116,876.60 | 108,547.16 | 114,628.97 | 111,296.16 | -0.57% | 98,507 |
| Jul 20, 2026 | 120,843.00 | 123,619.48 | 114,364.54 | 115,290.04 | 111,938.00 | -6.44% | 115,964 |
| Jul 16, 2026 | 118,595.37 | 126,792.60 | 117,008.81 | 123,222.84 | 119,640.16 | 3.10% | 110,019 |
| Jul 15, 2026 | 120,710.78 | 125,073.83 | 118,727.58 | 119,520.86 | 116,045.82 | 2.26% | 163,438 |
| Jul 14, 2026 | 119,917.50 | 122,032.92 | 113,439.05 | 116,876.60 | 113,478.44 | -4.23% | 171,385 |
| Jul 13, 2026 | 125,470.47 | 131,552.28 | 120,049.72 | 122,032.92 | 118,484.84 | -1.39% | 165,040 |
| Jul 10, 2026 | 121,107.42 | 128,511.37 | 120,578.57 | 123,751.69 | 120,153.64 | 2.18% | 117,833 |
| Jul 9, 2026 | 123,487.26 | 125,734.89 | 115,157.82 | 121,107.42 | 117,586.25 | -1.93% | 216,654 |
| Jul 8, 2026 | 132,874.41 | 133,271.05 | 120,710.78 | 123,487.26 | 119,896.90 | -8.25% | 143,725 |
| Jul 7, 2026 | 136,179.75 | 136,179.75 | 126,924.81 | 134,593.19 | 130,679.92 | -7.87% | 173,697 |
| Jul 6, 2026 | 139,881.72 | 152,441.99 | 139,881.72 | 146,095.75 | 141,848.04 | 5.34% | 145,778 |
| Jul 3, 2026 | 137,237.45 | 139,485.08 | 131,155.64 | 138,691.80 | 134,659.36 | 1.16% | 101,131 |
| Jul 2, 2026 | 135,122.04 | 143,451.48 | 126,263.75 | 137,105.24 | 133,118.93 | 1.97% | 170,203 |
| Jul 1, 2026 | 133,932.12 | 138,030.73 | 131,287.85 | 134,460.97 | 130,551.55 | 2.01% | 124,209 |
| Jun 30, 2026 | 138,824.01 | 140,278.36 | 131,287.85 | 131,816.71 | 127,984.16 | -4.23% | 101,669 |
| Jun 29, 2026 | 133,403.27 | 138,030.73 | 129,569.08 | 137,634.09 | 133,632.41 | 3.17% | 99,546 |
| Jun 26, 2026 | 141,336.07 | 141,336.07 | 128,643.59 | 133,403.27 | 129,524.59 | -5.52% | 119,034 |
| Jun 25, 2026 | 139,881.72 | 149,268.87 | 139,881.72 | 141,203.85 | 137,098.38 | 2.89% | 112,437 |
| Jun 24, 2026 | 140,146.15 | 140,807.21 | 134,196.55 | 137,237.45 | 133,247.30 | -1.98% | 117,281 |
| Jun 23, 2026 | 150,458.79 | 154,028.55 | 140,013.93 | 140,013.93 | 135,943.06 | -6.28% | 152,543 |
| Jun 22, 2026 | 152,309.77 | 154,557.40 | 149,401.08 | 149,401.08 | 145,057.28 | -1.91% | 96,867 |
| Jun 19, 2026 | 161,035.86 | 161,035.86 | 147,021.24 | 152,309.77 | 147,881.40 | -4.71% | 324,241 |
| Jun 18, 2026 | 169,100.87 | 172,802.84 | 159,845.93 | 159,845.93 | 155,198.45 | -6.28% | 186,011 |
| Jun 17, 2026 | 178,091.38 | 179,149.08 | 166,456.60 | 170,555.22 | 165,596.36 | 2.95% | 218,493 |