Hanwha Corporation (KRX:00088K)
South Korea · Delayed Price · Currency is KRW 39,500
+1,000 (2.60%)
Oct 2, 2026, 3:30 PM KST
KRX:00088K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 38,700.00 | 39,400.00 | 38,000.00 | 39,300.00 | 39,300.00 | 2.08% | 12,666 |
| 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 |
| Aug 31, 2026 | 38,950.00 | 41,250.00 | 38,500.00 | 41,150.00 | 41,150.00 | 5.11% | 50,341 |
| Aug 28, 2026 | 40,000.00 | 40,400.00 | 39,000.00 | 39,150.00 | 39,150.00 | -2.37% | 22,976 |
| Aug 27, 2026 | 36,900.00 | 40,550.00 | 36,700.00 | 40,100.00 | 40,100.00 | 9.56% | 71,853 |
| Aug 26, 2026 | 35,000.00 | 38,000.00 | 34,500.00 | 36,600.00 | 36,600.00 | 1.10% | 77,319 |
| Aug 25, 2026 | 29,450.00 | 36,200.00 | 29,350.00 | 36,200.00 | 36,200.00 | 23.76% | 347,488 |
| Jul 29, 2026 | 30,500.00 | 30,700.00 | 27,650.00 | 29,250.00 | 29,250.00 | -4.10% | 87,014 |
| Jul 28, 2026 | 32,550.00 | 32,700.00 | 30,300.00 | 30,500.00 | 30,500.00 | -9.09% | 36,249 |
| Jul 27, 2026 | 33,550.00 | 33,950.00 | 32,100.00 | 33,550.00 | 33,550.00 | 1.36% | 47,819 |
| Jul 24, 2026 | 33,000.00 | 34,200.00 | 32,750.00 | 33,100.00 | 33,100.00 | 0.46% | 31,383 |
| Jul 23, 2026 | 31,550.00 | 33,150.00 | 31,050.00 | 32,950.00 | 32,950.00 | 4.44% | 26,954 |
| Jul 22, 2026 | 30,500.00 | 32,900.00 | 30,050.00 | 31,550.00 | 31,550.00 | 3.44% | 45,704 |
| Jul 21, 2026 | 28,500.00 | 30,700.00 | 28,350.00 | 30,500.00 | 30,500.00 | 4.99% | 42,620 |
| Jul 20, 2026 | 30,800.00 | 30,850.00 | 28,650.00 | 29,050.00 | 29,050.00 | -6.74% | 68,889 |
| Jul 16, 2026 | 31,500.00 | 31,950.00 | 30,350.00 | 31,150.00 | 31,150.00 | -0.48% | 35,892 |
| Jul 15, 2026 | 30,600.00 | 31,850.00 | 30,600.00 | 31,300.00 | 31,300.00 | 2.45% | 34,667 |
| Jul 14, 2026 | 32,950.00 | 32,950.00 | 29,700.00 | 30,550.00 | 30,550.00 | -7.42% | 59,942 |
| Jul 13, 2026 | 33,900.00 | 34,550.00 | 31,900.00 | 33,000.00 | 33,000.00 | -3.08% | 39,442 |
| Jul 10, 2026 | 32,200.00 | 34,450.00 | 31,575.00 | 34,050.00 | 34,050.00 | 6.07% | 23,963 |
| Jul 9, 2026 | 33,550.00 | 33,700.00 | 30,950.00 | 32,100.00 | 32,100.00 | -3.89% | 71,373 |
| Jul 8, 2026 | 36,150.00 | 36,150.00 | 32,850.00 | 33,400.00 | 33,400.00 | -7.73% | 63,684 |
| Jul 7, 2026 | 37,000.00 | 37,050.00 | 34,850.00 | 36,200.00 | 36,200.00 | -6.58% | 53,467 |
| Jul 6, 2026 | 37,250.00 | 39,800.00 | 37,100.00 | 38,750.00 | 38,750.00 | 5.01% | 33,036 |
| Jul 3, 2026 | 36,700.00 | 37,000.00 | 35,300.00 | 36,900.00 | 36,900.00 | 0.54% | 16,293 |
| Jul 2, 2026 | 36,750.00 | 38,400.00 | 35,700.00 | 36,700.00 | 36,700.00 | -0.14% | 29,162 |
| Jul 1, 2026 | 35,950.00 | 37,200.00 | 35,450.00 | 36,750.00 | 36,750.00 | 2.65% | 40,651 |
| Jun 30, 2026 | 36,550.00 | 36,650.00 | 35,550.00 | 35,800.00 | 35,800.00 | -2.05% | 15,128 |
| Jun 29, 2026 | 35,600.00 | 37,000.00 | 33,450.00 | 36,550.00 | 36,550.00 | 2.67% | 33,941 |
| Jun 26, 2026 | 35,250.00 | 36,450.00 | 34,000.00 | 35,600.00 | 35,600.00 | -0.42% | 71,188 |