Hanwha Corporation (KRX:000880)
South Korea · Delayed Price · Currency is KRW 116,400
-1,200 (-1.02%)
At close: Jun 12, 2026
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 123,500.00 | 126,000.00 | 119,300.00 | 119,600.00 | - | 1.70% | 97,374 |
| 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 |
| 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 |