Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea · Delayed Price · Currency is KRW 5,100.00
+170.00 (3.45%)
Mar 20, 2026, 12:30 PM KST
Hanwha Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 5,020.00 | 5,080.00 | 4,925.00 | 4,930.00 | 4,930.00 | -6.10% | 8,367,758 |
| Mar 18, 2026 | 4,980.00 | 5,470.00 | 4,930.00 | 5,250.00 | 5,250.00 | 9.60% | 30,130,654 |
| Mar 17, 2026 | 4,825.00 | 4,945.00 | 4,780.00 | 4,790.00 | 4,790.00 | 1.81% | 6,553,696 |
| Mar 16, 2026 | 4,775.00 | 4,890.00 | 4,645.00 | 4,705.00 | 4,705.00 | -1.36% | 6,176,685 |
| Mar 13, 2026 | 4,770.00 | 4,875.00 | 4,700.00 | 4,770.00 | 4,770.00 | -2.85% | 5,855,186 |
| Mar 12, 2026 | 5,040.00 | 5,070.00 | 4,790.00 | 4,910.00 | 4,910.00 | -3.73% | 9,983,746 |
| Mar 11, 2026 | 4,845.00 | 5,370.00 | 4,835.00 | 5,100.00 | 5,100.00 | 8.74% | 22,227,750 |
| Mar 10, 2026 | 4,850.00 | 4,850.00 | 4,615.00 | 4,690.00 | 4,690.00 | 1.63% | 6,684,557 |
| Mar 9, 2026 | 4,595.00 | 4,770.00 | 4,440.00 | 4,615.00 | 4,615.00 | -6.77% | 8,678,075 |
| Mar 6, 2026 | 4,595.00 | 5,050.00 | 4,525.00 | 4,950.00 | 4,950.00 | 5.77% | 15,129,300 |
| Mar 5, 2026 | 4,620.00 | 4,865.00 | 4,580.00 | 4,680.00 | 4,680.00 | 12.10% | 17,037,613 |
| Mar 4, 2026 | 4,705.00 | 4,705.00 | 4,105.00 | 4,175.00 | 4,175.00 | -13.11% | 17,446,705 |
| Mar 3, 2026 | 4,810.00 | 5,050.00 | 4,800.00 | 4,805.00 | 4,805.00 | -3.03% | 13,798,153 |
| Feb 27, 2026 | 5,120.00 | 5,200.00 | 4,950.00 | 4,955.00 | 4,955.00 | -3.41% | 13,030,038 |
| Feb 26, 2026 | 5,110.00 | 5,240.00 | 4,920.00 | 5,130.00 | 5,130.00 | -0.97% | 24,130,140 |
| Feb 25, 2026 | 5,350.00 | 5,700.00 | 5,160.00 | 5,180.00 | 5,180.00 | -2.63% | 46,155,996 |
| Feb 24, 2026 | 5,970.00 | 6,090.00 | 5,240.00 | 5,320.00 | 5,320.00 | -10.89% | 35,781,178 |
| Feb 23, 2026 | 7,200.00 | 7,560.00 | 5,800.00 | 5,970.00 | 5,970.00 | -9.55% | 110,984,100 |
| Feb 20, 2026 | 5,110.00 | 6,600.00 | 5,050.00 | 6,600.00 | 6,600.00 | 29.92% | 92,055,530 |
| Feb 19, 2026 | 5,000.00 | 5,260.00 | 4,940.00 | 5,080.00 | 5,080.00 | 5.18% | 19,233,740 |
| Feb 13, 2026 | 4,525.00 | 5,200.00 | 4,495.00 | 4,830.00 | 4,830.00 | 7.45% | 40,775,470 |
| Feb 12, 2026 | 4,360.00 | 4,910.00 | 4,305.00 | 4,495.00 | 4,495.00 | 5.64% | 37,647,310 |
| Feb 11, 2026 | 4,160.00 | 4,320.00 | 4,015.00 | 4,255.00 | 4,255.00 | 4.55% | 10,966,320 |
| Feb 10, 2026 | 3,670.00 | 4,155.00 | 3,625.00 | 4,070.00 | 4,070.00 | 11.97% | 14,515,190 |
| Feb 9, 2026 | 3,685.00 | 3,725.00 | 3,615.00 | 3,635.00 | 3,635.00 | 1.39% | 3,577,895 |
| Feb 6, 2026 | 3,580.00 | 3,615.00 | 3,495.00 | 3,585.00 | 3,585.00 | -3.11% | 4,732,744 |
| Feb 5, 2026 | 3,805.00 | 3,815.00 | 3,660.00 | 3,700.00 | 3,700.00 | -3.52% | 3,677,939 |
| Feb 4, 2026 | 3,650.00 | 3,950.00 | 3,590.00 | 3,835.00 | 3,835.00 | 5.50% | 10,104,030 |
| Feb 3, 2026 | 3,460.00 | 3,690.00 | 3,430.00 | 3,635.00 | 3,635.00 | 7.23% | 7,564,068 |
| Feb 2, 2026 | 3,490.00 | 3,540.00 | 3,340.00 | 3,390.00 | 3,390.00 | -2.73% | 3,296,869 |
| Jan 30, 2026 | 3,615.00 | 3,615.00 | 3,450.00 | 3,485.00 | 3,485.00 | -2.38% | 3,491,443 |
| Jan 29, 2026 | 3,365.00 | 3,635.00 | 3,325.00 | 3,570.00 | 3,570.00 | 5.31% | 5,666,539 |
| Jan 28, 2026 | 3,460.00 | 3,505.00 | 3,375.00 | 3,390.00 | 3,390.00 | -1.88% | 4,630,653 |
| Jan 27, 2026 | 3,570.00 | 3,575.00 | 3,445.00 | 3,455.00 | 3,455.00 | -2.12% | 3,595,000 |
| Jan 26, 2026 | 3,775.00 | 3,905.00 | 3,510.00 | 3,530.00 | 3,530.00 | 2.62% | 10,735,530 |
| Jan 23, 2026 | 3,270.00 | 3,500.00 | 3,240.00 | 3,440.00 | 3,440.00 | 7.33% | 7,961,423 |
| Jan 22, 2026 | 3,180.00 | 3,240.00 | 3,170.00 | 3,205.00 | 3,205.00 | 0.47% | 1,961,400 |
| Jan 21, 2026 | 3,170.00 | 3,195.00 | 3,130.00 | 3,190.00 | 3,190.00 | - | 2,679,748 |
| Jan 20, 2026 | 3,230.00 | 3,255.00 | 3,165.00 | 3,190.00 | 3,190.00 | -1.24% | 3,697,972 |
| Jan 19, 2026 | 3,250.00 | 3,380.00 | 3,225.00 | 3,230.00 | 3,230.00 | 0.16% | 5,557,370 |
| Jan 16, 2026 | 3,215.00 | 3,265.00 | 3,180.00 | 3,225.00 | 3,225.00 | -0.62% | 3,973,225 |
| Jan 15, 2026 | 3,350.00 | 3,445.00 | 3,215.00 | 3,245.00 | 3,245.00 | -4.14% | 7,599,053 |
| Jan 14, 2026 | 3,075.00 | 3,660.00 | 3,050.00 | 3,385.00 | 3,385.00 | 10.44% | 28,147,780 |
| Jan 13, 2026 | 3,095.00 | 3,100.00 | 3,035.00 | 3,065.00 | 3,065.00 | -0.49% | 1,856,774 |
| Jan 12, 2026 | 3,095.00 | 3,105.00 | 3,060.00 | 3,080.00 | 3,080.00 | - | 1,779,187 |
| Jan 9, 2026 | 3,110.00 | 3,120.00 | 3,065.00 | 3,080.00 | 3,080.00 | - | 868,460 |
| Jan 8, 2026 | 3,165.00 | 3,180.00 | 3,070.00 | 3,080.00 | 3,080.00 | -3.45% | 2,844,900 |
| Jan 7, 2026 | 3,215.00 | 3,255.00 | 3,160.00 | 3,190.00 | 3,190.00 | -1.69% | 1,760,518 |
| Jan 6, 2026 | 3,205.00 | 3,260.00 | 3,175.00 | 3,245.00 | 3,245.00 | 1.41% | 1,158,755 |
| Jan 5, 2026 | 3,225.00 | 3,255.00 | 3,170.00 | 3,200.00 | 3,200.00 | -1.54% | 1,679,208 |