Hanwha Corporation (KRX:00088K)
South Korea · Delayed Price · Currency is KRW 24,250
+50 (0.21%)
Nov 13, 2026, 3:30 PM KST
KRX:00088K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24,200.00 | 24,600.00 | 24,100.00 | 24,250.00 | 24,250.00 | 0.21% | 18,529 |
| Nov 12, 2026 | 24,050.00 | 24,650.00 | 23,650.00 | 24,200.00 | 24,200.00 | 0.21% | 35,940 |
| Nov 11, 2026 | 24,000.00 | 24,150.00 | 23,250.00 | 24,150.00 | 24,150.00 | 1.05% | 28,683 |
| Nov 10, 2026 | 24,400.00 | 24,650.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.85% | 45,276 |
| Nov 9, 2026 | 24,200.00 | 25,700.00 | 23,200.00 | 24,350.00 | 24,350.00 | -3.37% | 57,815 |
| Nov 6, 2026 | 25,200.00 | 25,400.00 | 23,200.00 | 25,200.00 | 25,200.00 | -3.26% | 49,426 |
| Nov 5, 2026 | 28,050.00 | 28,250.00 | 25,750.00 | 26,050.00 | 26,050.00 | -7.13% | 18,165 |
| Nov 4, 2026 | 27,100.00 | 28,750.00 | 26,400.00 | 28,050.00 | 28,050.00 | 3.51% | 30,324 |
| Nov 3, 2026 | 26,750.00 | 27,400.00 | 26,150.00 | 27,100.00 | 27,100.00 | 0.18% | 7,044 |
| Nov 2, 2026 | 25,600.00 | 27,200.00 | 25,400.00 | 27,050.00 | 27,050.00 | 4.04% | 12,930 |
| Oct 30, 2026 | 26,650.00 | 26,650.00 | 25,250.00 | 26,000.00 | 26,000.00 | -3.88% | 26,073 |
| Oct 29, 2026 | 27,500.00 | 28,300.00 | 26,400.00 | 27,050.00 | 27,050.00 | -2.52% | 16,611 |
| Oct 28, 2026 | 27,850.00 | 27,950.00 | 27,250.00 | 27,750.00 | 27,750.00 | 1.09% | 23,847 |
| Oct 27, 2026 | 27,250.00 | 28,250.00 | 27,100.00 | 27,450.00 | 27,450.00 | 1.48% | 28,973 |
| Oct 26, 2026 | 27,700.00 | 28,300.00 | 26,850.00 | 27,050.00 | 27,050.00 | -3.39% | 31,449 |
| Oct 23, 2026 | 30,000.00 | 30,100.00 | 27,650.00 | 28,000.00 | 28,000.00 | -7.28% | 43,206 |
| Oct 22, 2026 | 30,600.00 | 31,050.00 | 30,100.00 | 30,200.00 | 30,200.00 | -2.58% | 11,804 |
| Oct 21, 2026 | 31,500.00 | 31,550.00 | 30,300.00 | 31,000.00 | 31,000.00 | -0.64% | 10,377 |
| Oct 20, 2026 | 32,800.00 | 32,800.00 | 30,700.00 | 31,200.00 | 31,200.00 | -6.17% | 10,379 |
| Oct 19, 2026 | 32,650.00 | 33,250.00 | 32,100.00 | 33,250.00 | 33,250.00 | 0.91% | 7,550 |
| Oct 16, 2026 | 31,950.00 | 33,250.00 | 31,550.00 | 32,950.00 | 32,950.00 | 3.13% | 20,325 |
| Oct 15, 2026 | 32,400.00 | 32,650.00 | 31,050.00 | 31,950.00 | 31,950.00 | -3.91% | 20,680 |
| Oct 14, 2026 | 32,950.00 | 33,700.00 | 32,750.00 | 33,250.00 | 33,250.00 | 0.91% | 16,445 |
| Oct 13, 2026 | 33,650.00 | 33,900.00 | 31,600.00 | 32,950.00 | 32,950.00 | -3.80% | 41,127 |
| Oct 12, 2026 | 35,650.00 | 36,050.00 | 34,250.00 | 34,250.00 | 34,250.00 | -5.39% | 18,005 |
| Oct 8, 2026 | 37,200.00 | 37,250.00 | 36,000.00 | 36,200.00 | 36,200.00 | -2.82% | 15,442 |
| Oct 7, 2026 | 38,750.00 | 39,150.00 | 37,250.00 | 37,250.00 | 37,250.00 | -3.87% | 19,566 |
| Oct 6, 2026 | 39,700.00 | 39,700.00 | 38,750.00 | 38,750.00 | 38,750.00 | -1.90% | 7,502 |
| Oct 2, 2026 | 38,700.00 | 39,600.00 | 38,000.00 | 39,500.00 | 39,500.00 | 2.60% | 14,379 |
| Oct 1, 2026 | 39,400.00 | 39,400.00 | 37,800.00 | 38,500.00 | 38,500.00 | -2.28% | 24,506 |
| Sep 30, 2026 | 39,600.00 | 39,600.00 | 38,300.00 | 39,400.00 | 39,400.00 | 0.64% | 22,812 |
| Sep 29, 2026 | 40,600.00 | 40,600.00 | 39,050.00 | 39,150.00 | 39,150.00 | -4.04% | 11,011 |
| Sep 28, 2026 | 40,150.00 | 40,900.00 | 39,550.00 | 40,800.00 | 40,800.00 | 1.87% | 17,807 |
| Sep 23, 2026 | 40,000.00 | 41,200.00 | 39,750.00 | 40,050.00 | 40,050.00 | -0.87% | 14,856 |
| Sep 22, 2026 | 39,600.00 | 40,550.00 | 39,600.00 | 40,400.00 | 40,400.00 | 2.02% | 10,491 |
| Sep 21, 2026 | 40,550.00 | 40,950.00 | 38,550.00 | 39,600.00 | 39,600.00 | -2.34% | 60,674 |
| Sep 18, 2026 | 42,550.00 | 42,550.00 | 40,550.00 | 40,550.00 | 40,550.00 | -3.45% | 77,346 |
| Sep 17, 2026 | 41,850.00 | 43,150.00 | 41,800.00 | 42,000.00 | 42,000.00 | 0.48% | 37,160 |
| Sep 16, 2026 | 41,400.00 | 42,200.00 | 40,550.00 | 41,800.00 | 41,800.00 | 1.95% | 10,731 |
| Sep 15, 2026 | 42,300.00 | 42,650.00 | 40,550.00 | 41,000.00 | 41,000.00 | -3.98% | 12,569 |
| Sep 14, 2026 | 40,950.00 | 43,500.00 | 39,750.00 | 42,700.00 | 42,700.00 | 5.04% | 37,887 |
| Sep 11, 2026 | 41,400.00 | 41,450.00 | 40,150.00 | 40,650.00 | 40,650.00 | -2.52% | 18,641 |
| Sep 10, 2026 | 43,250.00 | 43,250.00 | 40,700.00 | 41,700.00 | 41,700.00 | -4.36% | 19,882 |
| Sep 9, 2026 | 41,850.00 | 43,750.00 | 39,400.00 | 43,600.00 | 43,600.00 | 4.18% | 46,881 |
| Sep 8, 2026 | 41,700.00 | 42,650.00 | 41,100.00 | 41,850.00 | 41,850.00 | 0.24% | 33,826 |
| Sep 7, 2026 | 41,200.00 | 42,350.00 | 40,300.00 | 41,750.00 | 41,750.00 | 1.33% | 27,413 |
| Sep 4, 2026 | 39,850.00 | 41,600.00 | 39,100.00 | 41,200.00 | 41,200.00 | 2.11% | 38,618 |
| Sep 3, 2026 | 38,950.00 | 40,350.00 | 38,200.00 | 40,350.00 | 40,350.00 | 3.73% | 24,708 |
| Sep 2, 2026 | 38,950.00 | 39,500.00 | 37,950.00 | 38,900.00 | 38,900.00 | -1.14% | 24,900 |
| Sep 1, 2026 | 41,000.00 | 41,150.00 | 37,900.00 | 39,350.00 | 39,350.00 | -4.37% | 25,399 |