Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea · Delayed Price · Currency is KRW 5,950.00
+470.00 (8.58%)
At close: Aug 28, 2026
Hanwha Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5,490.00 | 5,950.00 | 5,390.00 | 5,950.00 | 5,950.00 | 8.58% | 8,871,148 |
| Aug 27, 2026 | 5,600.00 | 5,660.00 | 5,350.00 | 5,480.00 | 5,480.00 | -1.79% | 3,751,228 |
| Aug 26, 2026 | 5,420.00 | 5,610.00 | 5,330.00 | 5,580.00 | 5,580.00 | 3.91% | 3,455,366 |
| Aug 25, 2026 | 5,190.00 | 5,410.00 | 5,100.00 | 5,370.00 | 5,370.00 | 2.48% | 2,751,154 |
| Aug 24, 2026 | 5,410.00 | 5,440.00 | 5,120.00 | 5,240.00 | 5,240.00 | -4.20% | 2,661,063 |
| Aug 21, 2026 | 5,430.00 | 5,530.00 | 5,250.00 | 5,470.00 | 5,470.00 | -0.73% | 3,063,444 |
| Aug 20, 2026 | 5,350.00 | 5,530.00 | 5,300.00 | 5,510.00 | 5,510.00 | 3.18% | 3,330,645 |
| Aug 19, 2026 | 5,400.00 | 5,580.00 | 5,300.00 | 5,340.00 | 5,340.00 | -3.26% | 3,721,460 |
| Aug 18, 2026 | 5,580.00 | 5,730.00 | 5,380.00 | 5,520.00 | 5,520.00 | -1.95% | 8,936,477 |
| Aug 14, 2026 | 5,010.00 | 5,630.00 | 5,010.00 | 5,630.00 | 5,630.00 | 11.93% | 14,537,788 |
| Aug 13, 2026 | 5,000.00 | 5,560.00 | 4,925.00 | 5,030.00 | 5,030.00 | 7.02% | 14,588,352 |
| Aug 12, 2026 | 4,750.00 | 4,815.00 | 4,635.00 | 4,700.00 | 4,700.00 | -0.53% | 3,338,159 |
| Aug 11, 2026 | 4,585.00 | 4,810.00 | 4,580.00 | 4,725.00 | 4,725.00 | 2.49% | 2,369,129 |
| Aug 10, 2026 | 4,590.00 | 4,635.00 | 4,510.00 | 4,610.00 | 4,610.00 | 1.21% | 2,092,935 |
| Aug 7, 2026 | 4,580.00 | 4,610.00 | 4,475.00 | 4,555.00 | 4,555.00 | -0.55% | 1,575,011 |
| Aug 6, 2026 | 4,370.00 | 4,590.00 | 4,330.00 | 4,580.00 | 4,580.00 | 5.17% | 3,639,895 |
| Aug 5, 2026 | 4,370.00 | 4,485.00 | 4,320.00 | 4,355.00 | 4,355.00 | 1.04% | 2,621,348 |
| Aug 4, 2026 | 4,200.00 | 4,360.00 | 4,200.00 | 4,310.00 | 4,310.00 | 1.77% | 2,556,653 |
| Aug 3, 2026 | 4,335.00 | 4,510.00 | 4,210.00 | 4,235.00 | 4,235.00 | -4.19% | 2,851,611 |
| Jul 31, 2026 | 4,315.00 | 4,445.00 | 4,235.00 | 4,420.00 | 4,420.00 | 5.11% | 2,320,711 |
| Jul 30, 2026 | 4,075.00 | 4,400.00 | 4,070.00 | 4,205.00 | 4,205.00 | 3.32% | 3,151,822 |
| Jul 29, 2026 | 4,355.00 | 4,410.00 | 3,930.00 | 4,070.00 | 4,070.00 | -5.24% | 4,008,544 |
| Jul 28, 2026 | 4,490.00 | 4,500.00 | 4,270.00 | 4,295.00 | 4,295.00 | -5.71% | 2,678,651 |
| Jul 27, 2026 | 4,635.00 | 4,740.00 | 4,540.00 | 4,555.00 | 4,555.00 | -0.76% | 1,980,961 |
| Jul 24, 2026 | 4,505.00 | 4,667.00 | 4,485.00 | 4,590.00 | 4,590.00 | -0.11% | 1,753,954 |
| Jul 23, 2026 | 4,440.00 | 4,620.00 | 4,440.00 | 4,595.00 | 4,595.00 | 3.72% | 2,247,163 |
| Jul 22, 2026 | 4,440.00 | 4,585.00 | 4,415.00 | 4,430.00 | 4,430.00 | 2.07% | 2,270,671 |
| Jul 21, 2026 | 4,305.00 | 4,410.00 | 4,225.00 | 4,340.00 | 4,340.00 | 0.58% | 1,944,309 |
| Jul 20, 2026 | 4,520.00 | 4,535.00 | 4,280.00 | 4,315.00 | 4,315.00 | -4.96% | 2,100,561 |
| Jul 16, 2026 | 4,470.00 | 4,620.00 | 4,465.00 | 4,540.00 | 4,540.00 | 0.44% | 2,139,789 |
| Jul 15, 2026 | 4,415.00 | 4,585.00 | 4,415.00 | 4,520.00 | 4,520.00 | 4.99% | 2,491,483 |
| Jul 14, 2026 | 4,395.00 | 4,435.00 | 4,255.00 | 4,305.00 | 4,305.00 | -1.15% | 3,452,365 |
| Jul 13, 2026 | 4,655.00 | 4,750.00 | 4,330.00 | 4,355.00 | 4,355.00 | -6.34% | 3,593,877 |
| Jul 10, 2026 | 4,295.00 | 4,780.00 | 4,290.00 | 4,650.00 | 4,650.00 | 9.54% | 4,767,381 |
| Jul 9, 2026 | 4,420.00 | 4,425.00 | 4,195.00 | 4,245.00 | 4,245.00 | -2.08% | 2,713,404 |
| Jul 8, 2026 | 4,470.00 | 4,510.00 | 4,250.00 | 4,335.00 | 4,335.00 | -3.02% | 2,389,301 |
| Jul 7, 2026 | 4,480.00 | 4,510.00 | 4,365.00 | 4,470.00 | 4,470.00 | -0.67% | 2,057,401 |
| Jul 6, 2026 | 4,515.00 | 4,635.00 | 4,405.00 | 4,500.00 | 4,500.00 | 0.67% | 2,051,851 |
| Jul 3, 2026 | 4,410.00 | 4,505.00 | 4,285.00 | 4,470.00 | 4,470.00 | 1.59% | 2,319,578 |
| Jul 2, 2026 | 4,300.00 | 4,520.00 | 4,185.00 | 4,400.00 | 4,400.00 | 0.46% | 2,935,913 |
| Jul 1, 2026 | 4,610.00 | 4,645.00 | 4,360.00 | 4,380.00 | 4,380.00 | -3.52% | 3,501,376 |
| Jun 30, 2026 | 4,540.00 | 4,580.00 | 4,460.00 | 4,540.00 | 4,540.00 | - | 2,335,172 |
| Jun 29, 2026 | 4,460.00 | 4,560.00 | 4,290.00 | 4,540.00 | 4,540.00 | 2.71% | 3,139,771 |
| Jun 26, 2026 | 4,645.00 | 4,645.00 | 4,255.00 | 4,420.00 | 4,420.00 | -5.76% | 5,071,770 |
| Jun 25, 2026 | 4,700.00 | 4,930.00 | 4,680.00 | 4,690.00 | 4,690.00 | 0.64% | 4,104,916 |
| Jun 24, 2026 | 4,820.00 | 4,845.00 | 4,520.00 | 4,660.00 | 4,660.00 | -3.02% | 7,229,827 |
| Jun 23, 2026 | 4,955.00 | 5,160.00 | 4,780.00 | 4,805.00 | 4,805.00 | -3.90% | 5,143,805 |
| Jun 22, 2026 | 5,130.00 | 5,170.00 | 4,995.00 | 5,000.00 | 5,000.00 | -4.21% | 3,230,306 |
| Jun 19, 2026 | 5,430.00 | 5,520.00 | 5,075.00 | 5,220.00 | 5,220.00 | -4.04% | 7,732,221 |
| Jun 18, 2026 | 5,590.00 | 5,720.00 | 5,400.00 | 5,440.00 | 5,440.00 | -4.56% | 7,353,544 |