Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 94,700
+3,800 (4.18%)
Jul 23, 2026, 3:30 PM KST
Hanwha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 90,200.00 | 94,500.00 | 90,200.00 | 94,100.00 | - | 3.52% | 64,079 |
| Jul 22, 2026 | 88,400.00 | 93,800.00 | 88,400.00 | 90,900.00 | 90,900.00 | 4.84% | 136,244 |
| Jul 21, 2026 | 87,300.00 | 88,400.00 | 82,100.00 | 86,700.00 | 86,700.00 | -0.57% | 130,221 |
| Jul 20, 2026 | 91,400.00 | 93,500.00 | 86,500.00 | 87,200.00 | 87,200.00 | -6.44% | 153,320 |
| Jul 16, 2026 | 89,700.00 | 95,900.00 | 88,500.00 | 93,200.00 | 93,200.00 | 3.10% | 145,461 |
| Jul 15, 2026 | 91,300.00 | 94,600.00 | 89,800.00 | 90,400.00 | 90,400.00 | 2.26% | 216,088 |
| Jul 14, 2026 | 90,700.00 | 92,300.00 | 85,800.00 | 88,400.00 | 88,400.00 | -4.23% | 214,153 |
| Jul 13, 2026 | 94,900.00 | 99,500.00 | 90,800.00 | 92,300.00 | 92,300.00 | -1.39% | 218,205 |
| Jul 10, 2026 | 91,600.00 | 97,200.00 | 91,200.00 | 93,600.00 | 93,600.00 | 2.18% | 155,791 |
| Jul 9, 2026 | 93,400.00 | 95,100.00 | 87,100.00 | 91,600.00 | 91,600.00 | -1.93% | 286,446 |
| Jul 8, 2026 | 100,500.00 | 100,800.00 | 91,300.00 | 93,400.00 | 93,400.00 | -8.25% | 190,024 |
| Jul 7, 2026 | 103,000.00 | 103,000.00 | 96,000.00 | 101,800.00 | 101,800.00 | -7.87% | 229,647 |
| Jul 6, 2026 | 105,800.00 | 115,300.00 | 105,800.00 | 110,500.00 | 110,500.00 | 5.34% | 192,739 |
| Jul 3, 2026 | 103,800.00 | 105,500.00 | 99,200.00 | 104,900.00 | 104,900.00 | 1.16% | 133,709 |
| Jul 2, 2026 | 102,200.00 | 108,500.00 | 95,500.00 | 103,700.00 | 103,700.00 | 1.97% | 224,999 |
| Jul 1, 2026 | 101,300.00 | 104,400.00 | 99,300.00 | 101,700.00 | 101,700.00 | 2.01% | 164,221 |
| Jun 30, 2026 | 105,000.00 | 106,100.00 | 99,300.00 | 99,700.00 | 99,700.00 | -4.23% | 134,420 |
| Jun 29, 2026 | 100,900.00 | 104,400.00 | 98,000.00 | 104,100.00 | 104,100.00 | 3.17% | 131,614 |
| Jun 26, 2026 | 106,900.00 | 106,900.00 | 97,300.00 | 100,900.00 | 100,900.00 | -5.52% | 157,379 |
| Jun 25, 2026 | 105,800.00 | 112,900.00 | 105,800.00 | 106,800.00 | 106,800.00 | 2.89% | 148,657 |
| Jun 24, 2026 | 106,000.00 | 106,500.00 | 101,500.00 | 103,800.00 | 103,800.00 | -1.98% | 155,062 |
| Jun 23, 2026 | 113,800.00 | 116,500.00 | 105,900.00 | 105,900.00 | 105,900.00 | -6.28% | 201,683 |
| Jun 22, 2026 | 115,200.00 | 116,900.00 | 113,000.00 | 113,000.00 | 113,000.00 | -1.91% | 128,072 |
| Jun 19, 2026 | 121,800.00 | 121,800.00 | 111,200.00 | 115,200.00 | 115,200.00 | -4.71% | 428,690 |
| Jun 18, 2026 | 127,900.00 | 130,700.00 | 120,900.00 | 120,900.00 | 120,900.00 | -6.28% | 245,932 |
| Jun 17, 2026 | 134,700.00 | 135,500.00 | 125,900.00 | 129,000.00 | 129,000.00 | 2.95% | 288,877 |
| Jun 16, 2026 | 123,800.00 | 130,200.00 | 123,500.00 | 125,300.00 | 125,300.00 | 4.24% | 200,753 |
| Jun 15, 2026 | 120,000.00 | 123,200.00 | 118,200.00 | 120,200.00 | 120,200.00 | 3.35% | 150,082 |
| Jun 12, 2026 | 123,500.00 | 126,000.00 | 116,300.00 | 116,300.00 | 116,300.00 | -1.11% | 158,830 |
| Jun 11, 2026 | 115,800.00 | 123,700.00 | 113,400.00 | 117,600.00 | 117,600.00 | -1.34% | 262,494 |
| Jun 10, 2026 | 114,700.00 | 121,200.00 | 112,100.00 | 119,200.00 | 119,200.00 | 2.94% | 260,083 |
| Jun 9, 2026 | 115,700.00 | 118,000.00 | 110,400.00 | 115,800.00 | 115,800.00 | 1.76% | 248,032 |
| Jun 8, 2026 | 112,000.00 | 117,700.00 | 111,100.00 | 113,800.00 | 113,800.00 | -9.18% | 304,253 |
| Jun 5, 2026 | 125,600.00 | 127,700.00 | 117,100.00 | 125,300.00 | 125,300.00 | -3.76% | 261,277 |
| Jun 4, 2026 | 120,500.00 | 131,000.00 | 117,700.00 | 130,200.00 | 130,200.00 | 9.50% | 346,955 |
| Jun 2, 2026 | 124,000.00 | 127,000.00 | 116,800.00 | 118,900.00 | 118,900.00 | -7.76% | 296,526 |
| Jun 1, 2026 | 132,000.00 | 139,700.00 | 128,100.00 | 128,900.00 | 128,900.00 | -3.59% | 217,926 |
| May 29, 2026 | 142,300.00 | 142,900.00 | 132,600.00 | 133,700.00 | 133,700.00 | -3.95% | 293,586 |
| May 28, 2026 | 148,600.00 | 150,800.00 | 133,100.00 | 139,200.00 | 139,200.00 | -7.75% | 269,735 |
| May 27, 2026 | 148,000.00 | 160,700.00 | 141,500.00 | 150,900.00 | 150,900.00 | 1.82% | 296,847 |
| May 26, 2026 | 141,900.00 | 149,400.00 | 140,500.00 | 148,200.00 | 148,200.00 | 5.48% | 233,334 |
| 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 |