Hanwha Corporation (KRX:00088K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock40,100
-200 (-0.50%)
At close: Jul 30, 2025
Six Flags Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41,750.00 | 41,900.00 | 38,150.00 | 38,900.00 | 38,900.00 | -6.60% | 225,775 |
| Jul 31, 2025 | 40,200.00 | 42,400.00 | 39,600.00 | 41,650.00 | 41,650.00 | 3.87% | 247,534 |
| Jul 30, 2025 | 40,450.00 | 40,900.00 | 39,700.00 | 40,100.00 | 40,100.00 | -0.50% | 94,879 |
| Jul 29, 2025 | 40,000.00 | 41,150.00 | 39,000.00 | 40,300.00 | 40,300.00 | 1.26% | 111,900 |
| Jul 28, 2025 | 42,000.00 | 42,000.00 | 39,600.00 | 39,800.00 | 39,800.00 | -4.10% | 128,948 |
| Jul 25, 2025 | 40,100.00 | 42,250.00 | 40,000.00 | 41,500.00 | 41,500.00 | 2.85% | 339,716 |
| Jul 24, 2025 | 39,450.00 | 40,850.00 | 39,450.00 | 40,350.00 | 40,350.00 | 2.28% | 140,339 |
| Jul 23, 2025 | 39,350.00 | 40,250.00 | 38,800.00 | 39,450.00 | 39,450.00 | 0.77% | 125,142 |
| Jul 22, 2025 | 39,450.00 | 39,550.00 | 38,600.00 | 39,150.00 | 39,150.00 | -0.76% | 57,193 |
| Jul 21, 2025 | 38,700.00 | 39,700.00 | 37,200.00 | 39,450.00 | 39,450.00 | 0.64% | 90,593 |
| Jul 18, 2025 | 39,450.00 | 39,700.00 | 38,450.00 | 39,200.00 | 39,200.00 | -0.63% | 108,720 |
| Jul 17, 2025 | 39,850.00 | 40,500.00 | 38,400.00 | 39,450.00 | 39,450.00 | -1.00% | 111,599 |
| Jul 16, 2025 | 40,500.00 | 41,250.00 | 39,700.00 | 39,850.00 | 39,850.00 | -1.60% | 95,147 |
| Jul 15, 2025 | 40,600.00 | 41,250.00 | 40,000.00 | 40,500.00 | 40,500.00 | 0.25% | 105,787 |
| Jul 14, 2025 | 39,200.00 | 40,500.00 | 39,000.00 | 40,400.00 | 40,400.00 | 2.41% | 145,746 |
| Jul 11, 2025 | 40,000.00 | 40,500.00 | 38,850.00 | 39,450.00 | 39,450.00 | -1.38% | 100,847 |
| Jul 10, 2025 | 39,000.00 | 40,350.00 | 38,550.00 | 40,000.00 | 40,000.00 | 2.70% | 153,674 |
| Jul 9, 2025 | 37,450.00 | 39,250.00 | 37,250.00 | 38,950.00 | 38,950.00 | 4.85% | 125,666 |
| Jul 8, 2025 | 35,700.00 | 37,600.00 | 35,550.00 | 37,150.00 | 37,150.00 | 4.21% | 156,807 |
| Jul 7, 2025 | 34,400.00 | 35,800.00 | 33,950.00 | 35,650.00 | 35,650.00 | 0.14% | 191,373 |
| Jul 4, 2025 | 39,050.00 | 41,000.00 | 35,300.00 | 35,600.00 | 35,600.00 | -8.25% | 290,037 |
| Jul 3, 2025 | 40,950.00 | 41,350.00 | 38,500.00 | 38,800.00 | 38,800.00 | -5.25% | 267,213 |
| Jul 2, 2025 | 43,550.00 | 43,550.00 | 40,000.00 | 40,950.00 | 40,950.00 | -7.98% | 349,607 |
| Jul 1, 2025 | 41,450.00 | 45,900.00 | 41,050.00 | 44,500.00 | 44,500.00 | 10.97% | 622,992 |
| Jun 30, 2025 | 39,200.00 | 40,850.00 | 38,400.00 | 40,100.00 | 40,100.00 | 2.30% | 219,138 |
| Jun 27, 2025 | 38,250.00 | 41,700.00 | 38,250.00 | 39,200.00 | 39,200.00 | 3.16% | 335,608 |
| Jun 26, 2025 | 37,500.00 | 38,150.00 | 36,000.00 | 38,000.00 | 38,000.00 | 0.26% | 153,785 |
| Jun 25, 2025 | 39,100.00 | 39,100.00 | 36,300.00 | 37,900.00 | 37,900.00 | -2.32% | 232,060 |
| Jun 24, 2025 | 39,850.00 | 41,150.00 | 38,400.00 | 38,800.00 | 38,800.00 | -2.76% | 274,949 |
| Jun 23, 2025 | 39,000.00 | 40,200.00 | 38,450.00 | 39,900.00 | 39,900.00 | 0.38% | 160,593 |
| Jun 20, 2025 | 39,250.00 | 39,900.00 | 37,400.00 | 39,750.00 | 39,750.00 | 1.15% | 257,395 |
| Jun 19, 2025 | 39,700.00 | 40,600.00 | 38,700.00 | 39,300.00 | 39,300.00 | - | 120,639 |
| Jun 18, 2025 | 41,100.00 | 42,000.00 | 39,150.00 | 39,300.00 | 39,300.00 | -3.91% | 171,165 |
| Jun 17, 2025 | 42,600.00 | 42,650.00 | 40,000.00 | 40,900.00 | 40,900.00 | -3.99% | 282,876 |
| Jun 16, 2025 | 37,600.00 | 42,650.00 | 37,500.00 | 42,600.00 | 42,600.00 | 13.60% | 392,969 |
| Jun 13, 2025 | 40,200.00 | 40,300.00 | 37,300.00 | 37,500.00 | 37,500.00 | -6.25% | 241,394 |
| Jun 12, 2025 | 39,850.00 | 41,600.00 | 38,800.00 | 40,000.00 | 40,000.00 | 1.14% | 336,017 |
| Jun 11, 2025 | 38,600.00 | 39,750.00 | 37,000.00 | 39,550.00 | 39,550.00 | 3.26% | 294,858 |
| Jun 10, 2025 | 38,100.00 | 39,200.00 | 37,200.00 | 38,300.00 | 38,300.00 | 1.32% | 272,778 |
| Jun 9, 2025 | 37,050.00 | 39,050.00 | 36,600.00 | 37,800.00 | 37,800.00 | 8.00% | 382,581 |
| Jun 5, 2025 | 34,100.00 | 35,950.00 | 32,500.00 | 35,000.00 | 35,000.00 | 2.79% | 374,642 |
| Jun 4, 2025 | 31,300.00 | 35,350.00 | 30,700.00 | 34,050.00 | 34,050.00 | 12.01% | 687,975 |
| Jun 2, 2025 | 29,650.00 | 31,400.00 | 29,000.00 | 30,400.00 | 30,400.00 | 1.50% | 227,848 |
| May 30, 2025 | 31,000.00 | 31,350.00 | 28,800.00 | 29,950.00 | 29,950.00 | -1.64% | 477,481 |
| May 29, 2025 | 28,650.00 | 30,750.00 | 28,200.00 | 30,450.00 | 30,450.00 | 9.93% | 473,617 |
| May 28, 2025 | 26,500.00 | 29,000.00 | 25,800.00 | 27,700.00 | 27,700.00 | 4.73% | 492,724 |
| May 27, 2025 | 23,500.00 | 26,550.00 | 23,350.00 | 26,450.00 | 26,450.00 | 13.52% | 516,346 |
| May 26, 2025 | 22,200.00 | 23,400.00 | 21,750.00 | 23,300.00 | 23,300.00 | 4.72% | 180,129 |
| May 23, 2025 | 22,450.00 | 22,600.00 | 22,000.00 | 22,250.00 | 22,250.00 | -1.98% | 112,772 |
| May 22, 2025 | 23,200.00 | 23,200.00 | 22,150.00 | 22,700.00 | 22,700.00 | -1.94% | 72,830 |