Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 88,700
-3,200 (-3.48%)
Oct 30, 2026, 3:30 PM KST
Hanwha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 91,100.00 | 91,100.00 | 86,100.00 | 88,700.00 | 88,700.00 | -3.48% | 126,261 |
| Oct 29, 2026 | 92,200.00 | 95,000.00 | 89,900.00 | 91,900.00 | 91,900.00 | -2.23% | 48,767 |
| Oct 28, 2026 | 92,300.00 | 95,400.00 | 92,300.00 | 94,000.00 | 94,000.00 | 1.40% | 41,987 |
| Oct 27, 2026 | 92,000.00 | 94,700.00 | 91,900.00 | 92,700.00 | 92,700.00 | 1.64% | 66,578 |
| Oct 26, 2026 | 92,100.00 | 93,000.00 | 89,700.00 | 91,200.00 | 91,200.00 | -2.36% | 68,732 |
| Oct 23, 2026 | 95,200.00 | 96,300.00 | 92,300.00 | 93,400.00 | 93,400.00 | -4.30% | 54,320 |
| Oct 22, 2026 | 98,900.00 | 100,200.00 | 96,500.00 | 97,600.00 | 97,600.00 | -2.40% | 66,134 |
| Oct 21, 2026 | 100,400.00 | 101,900.00 | 98,600.00 | 100,000.00 | 100,000.00 | -0.99% | 55,166 |
| Oct 20, 2026 | 106,100.00 | 107,900.00 | 99,800.00 | 101,000.00 | 101,000.00 | -5.87% | 79,496 |
| Oct 19, 2026 | 105,000.00 | 107,400.00 | 102,400.00 | 107,300.00 | 107,300.00 | - | 49,347 |
| Oct 16, 2026 | 101,000.00 | 110,000.00 | 100,700.00 | 107,300.00 | 107,300.00 | 5.82% | 109,866 |
| Oct 15, 2026 | 102,000.00 | 102,700.00 | 98,100.00 | 101,400.00 | 101,400.00 | -2.69% | 167,218 |
| Oct 14, 2026 | 105,000.00 | 107,700.00 | 102,600.00 | 104,200.00 | 104,200.00 | -1.70% | 157,741 |
| Oct 13, 2026 | 106,100.00 | 107,500.00 | 101,500.00 | 106,000.00 | 106,000.00 | -3.02% | 148,742 |
| Oct 12, 2026 | 110,200.00 | 112,500.00 | 108,100.00 | 109,300.00 | 109,300.00 | -0.73% | 262,518 |
| Oct 8, 2026 | 117,000.00 | 117,000.00 | 110,000.00 | 110,100.00 | 110,100.00 | -6.69% | 138,582 |
| Oct 7, 2026 | 125,100.00 | 126,200.00 | 117,600.00 | 118,000.00 | 118,000.00 | -6.72% | 101,229 |
| Oct 6, 2026 | 129,900.00 | 133,200.00 | 124,800.00 | 126,500.00 | 126,500.00 | -1.86% | 77,852 |
| Oct 2, 2026 | 124,500.00 | 129,500.00 | 123,400.00 | 128,900.00 | 128,900.00 | 3.78% | 72,270 |
| Oct 1, 2026 | 126,200.00 | 126,400.00 | 123,000.00 | 124,200.00 | 124,200.00 | -1.04% | 43,946 |
| Sep 30, 2026 | 128,300.00 | 128,700.00 | 125,000.00 | 125,500.00 | 125,500.00 | -1.34% | 98,940 |
| Sep 29, 2026 | 132,000.00 | 132,400.00 | 125,400.00 | 127,200.00 | 127,200.00 | -3.42% | 93,667 |
| Sep 28, 2026 | 130,100.00 | 135,200.00 | 130,000.00 | 131,700.00 | 131,700.00 | 1.31% | 117,081 |
| Sep 23, 2026 | 132,400.00 | 133,400.00 | 129,700.00 | 130,000.00 | 130,000.00 | -1.74% | 61,735 |
| Sep 22, 2026 | 132,700.00 | 133,400.00 | 130,000.00 | 132,300.00 | 132,300.00 | 0.76% | 68,258 |
| Sep 21, 2026 | 133,100.00 | 134,100.00 | 127,800.00 | 131,300.00 | 131,300.00 | -0.91% | 91,550 |
| 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 |