Skip to main content
logo
Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,850.00
+30.00 (0.62%)
Apr 9, 2026, 3:32 PM KST

Hanwha Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20264,780.004,780.004,585.004,630.004,630.00-3.94%3,614,054
Apr 8, 20264,780.004,840.004,640.004,820.004,820.009.55%6,470,986
Apr 7, 20264,510.004,595.004,395.004,400.004,400.00-2.44%2,841,832
Apr 6, 20264,490.004,550.004,440.004,510.004,510.000.89%2,230,236
Apr 3, 20264,510.004,595.004,425.004,470.004,470.001.13%2,925,505
Apr 2, 20264,770.004,800.004,375.004,420.004,420.00-6.95%5,289,643
Apr 1, 20264,645.004,800.004,570.004,750.004,750.007.22%4,355,570
Mar 31, 20264,440.004,560.004,390.004,430.004,430.00-2.85%3,410,313
Mar 30, 20264,500.004,560.004,415.004,560.004,560.00-3.39%4,005,133
Mar 27, 20264,610.004,780.004,530.004,720.004,720.00-0.21%4,712,728
Mar 26, 20264,970.004,970.004,725.004,730.004,730.00-4.83%5,490,244
Mar 25, 20264,945.005,070.004,940.004,970.004,970.002.58%7,981,542
Mar 24, 20265,030.005,070.004,730.004,845.004,845.000.94%5,486,622
Mar 23, 20265,040.005,050.004,800.004,800.004,800.00-8.22%7,928,419
Mar 20, 20265,000.005,250.004,990.005,230.005,230.006.09%10,263,910
Mar 19, 20265,020.005,080.004,925.004,930.004,930.00-6.10%8,367,758
Mar 18, 20264,980.005,470.004,930.005,250.005,250.009.60%30,130,654
Mar 17, 20264,825.004,945.004,780.004,790.004,790.001.81%6,553,696
Mar 16, 20264,775.004,890.004,645.004,705.004,705.00-1.36%6,176,685
Mar 13, 20264,770.004,875.004,700.004,770.004,770.00-2.85%5,855,186
Mar 12, 20265,040.005,070.004,790.004,910.004,910.00-3.73%9,983,746
Mar 11, 20264,845.005,370.004,835.005,100.005,100.008.74%22,227,750
Mar 10, 20264,850.004,850.004,615.004,690.004,690.001.63%6,684,557
Mar 9, 20264,595.004,770.004,440.004,615.004,615.00-6.77%8,678,075
Mar 6, 20264,595.005,050.004,525.004,950.004,950.005.77%15,129,300
Mar 5, 20264,620.004,865.004,580.004,680.004,680.0012.10%17,037,613
Mar 4, 20264,705.004,705.004,105.004,175.004,175.00-13.11%17,446,705
Mar 3, 20264,810.005,050.004,800.004,805.004,805.00-3.03%13,798,153
Feb 27, 20265,120.005,200.004,950.004,955.004,955.00-3.41%13,030,038
Feb 26, 20265,110.005,240.004,920.005,130.005,130.00-0.97%24,130,140
Feb 25, 20265,350.005,700.005,160.005,180.005,180.00-2.63%46,155,996
Feb 24, 20265,970.006,090.005,240.005,320.005,320.00-10.89%35,781,178
Feb 23, 20267,200.007,560.005,800.005,970.005,970.00-9.55%110,984,100
Feb 20, 20265,110.006,600.005,050.006,600.006,600.0029.92%92,055,530
Feb 19, 20265,000.005,260.004,940.005,080.005,080.005.18%19,233,740
Feb 13, 20264,525.005,200.004,495.004,830.004,830.007.45%40,775,470
Feb 12, 20264,360.004,910.004,305.004,495.004,495.005.64%37,647,310
Feb 11, 20264,160.004,320.004,015.004,255.004,255.004.55%10,966,320
Feb 10, 20263,670.004,155.003,625.004,070.004,070.0011.97%14,515,190
Feb 9, 20263,685.003,725.003,615.003,635.003,635.001.39%3,577,895
Feb 6, 20263,580.003,615.003,495.003,585.003,585.00-3.11%4,732,744
Feb 5, 20263,805.003,815.003,660.003,700.003,700.00-3.52%3,677,939
Feb 4, 20263,650.003,950.003,590.003,835.003,835.005.50%10,104,030
Feb 3, 20263,460.003,690.003,430.003,635.003,635.007.23%7,564,068
Feb 2, 20263,490.003,540.003,340.003,390.003,390.00-2.73%3,296,869
Jan 30, 20263,615.003,615.003,450.003,485.003,485.00-2.38%3,491,443
Jan 29, 20263,365.003,635.003,325.003,570.003,570.005.31%5,666,539
Jan 28, 20263,460.003,505.003,375.003,390.003,390.00-1.88%4,630,653
Jan 27, 20263,570.003,575.003,445.003,455.003,455.00-2.12%3,595,000
Jan 26, 20263,775.003,905.003,510.003,530.003,530.002.62%10,735,530