Skip to main content
logo
Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,540.00
+185.00 (5.51%)
Last updated: Sep 15, 2025, 3:00 PM KST

Hanwha Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,365.003,380.003,295.003,355.003,355.001.05%1,491,388
Sep 11, 20253,325.003,335.003,245.003,320.003,320.000.30%2,044,886
Sep 10, 20253,290.003,325.003,260.003,310.003,310.002.16%1,833,161
Sep 9, 20253,135.003,255.003,125.003,240.003,240.004.01%1,944,291
Sep 8, 20253,105.003,130.003,080.003,115.003,115.000.16%933,591
Sep 5, 20253,100.003,125.003,085.003,110.003,110.00-0.16%895,110
Sep 4, 20253,070.003,120.003,070.003,115.003,115.000.81%658,296
Sep 3, 20253,110.003,145.003,080.003,090.003,090.00-1.12%996,678
Sep 2, 20253,125.003,160.003,100.003,125.003,125.00-1,224,165
Sep 1, 20253,130.003,145.003,080.003,125.003,125.00-0.32%859,423
Aug 29, 20253,165.003,175.003,120.003,135.003,135.000.16%1,083,401
Aug 28, 20253,050.003,150.003,045.003,130.003,130.001.79%1,011,029
Aug 27, 20253,090.003,090.003,055.003,075.003,075.00-0.16%649,373
Aug 26, 20253,130.003,150.003,075.003,080.003,080.00-1.91%833,434
Aug 25, 20253,105.003,150.003,100.003,140.003,140.001.78%983,400
Aug 22, 20253,110.003,165.003,055.003,085.003,085.00-0.64%952,035
Aug 21, 20253,080.003,135.003,080.003,105.003,105.000.49%840,925
Aug 20, 20253,125.003,130.003,005.003,090.003,090.00-0.96%1,589,608
Aug 19, 20253,100.003,160.003,050.003,120.003,120.000.65%2,326,105
Aug 18, 20253,125.003,135.003,055.003,100.003,100.00-0.80%1,565,564
Aug 14, 20253,310.003,310.003,070.003,125.003,125.00-6.30%5,120,986
Aug 13, 20253,390.003,400.003,310.003,335.003,335.00-0.30%914,311
Aug 12, 20253,310.003,420.003,310.003,345.003,345.000.60%855,079
Aug 11, 20253,385.003,390.003,310.003,325.003,325.00-2.06%864,976
Aug 8, 20253,420.003,425.003,380.003,395.003,395.00-0.88%905,144
Aug 7, 20253,400.003,440.003,350.003,425.003,425.000.88%1,581,408
Aug 6, 20253,370.003,415.003,360.003,395.003,395.001.04%1,275,364
Aug 5, 20253,370.003,420.003,345.003,360.003,360.000.90%1,362,744
Aug 4, 20253,320.003,360.003,290.003,330.003,330.00-1,158,514
Aug 1, 20253,440.003,450.003,315.003,330.003,330.00-4.31%3,291,518
Jul 31, 20253,515.003,540.003,465.003,480.003,480.00-0.43%1,693,553
Jul 30, 20253,500.003,525.003,460.003,495.003,495.00-1,146,661
Jul 29, 20253,480.003,555.003,445.003,495.003,495.000.29%2,217,817
Jul 28, 20253,605.003,610.003,450.003,485.003,485.00-3.60%2,771,600
Jul 25, 20253,570.003,635.003,570.003,615.003,615.000.42%1,369,139
Jul 24, 20253,700.003,740.003,575.003,600.003,600.00-1.91%2,262,197
Jul 23, 20253,745.003,805.003,605.003,670.003,670.00-1.74%2,561,413
Jul 22, 20253,775.003,835.003,700.003,735.003,735.00-0.93%2,227,655
Jul 21, 20253,795.003,835.003,700.003,770.003,770.00-2.08%2,698,927
Jul 18, 20253,960.003,975.003,790.003,850.003,850.00-2.78%3,019,265
Jul 17, 20254,010.004,020.003,880.003,960.003,960.00-0.38%2,816,276
Jul 16, 20254,180.004,185.003,965.003,975.003,975.00-3.99%3,797,745
Jul 15, 20254,195.004,220.004,095.004,140.004,140.00-2.36%3,894,752
Jul 14, 20254,210.004,355.004,160.004,240.004,240.001.68%5,703,920
Jul 11, 20254,305.004,310.004,150.004,170.004,170.00-0.71%5,952,749
Jul 10, 20254,050.004,270.003,930.004,200.004,200.0011.85%19,970,081
Jul 9, 20253,460.003,860.003,410.003,755.003,755.0010.44%12,700,953
Jul 8, 20253,245.003,400.003,245.003,400.003,400.004.78%2,503,770
Jul 7, 20253,200.003,260.003,155.003,245.003,245.001.88%1,094,329
Jul 4, 20253,305.003,315.003,160.003,185.003,185.00-3.48%1,849,817