Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea · Delayed Price · Currency is KRW 4,145.00
+30.00 (0.73%)
Oct 29, 2026, 3:30 PM KST
Hanwha Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,055.00 | 4,150.00 | 3,945.00 | 4,145.00 | 4,145.00 | 0.73% | 1,675,105 |
| Oct 28, 2026 | 4,080.00 | 4,195.00 | 4,080.00 | 4,115.00 | 4,115.00 | 1.60% | 2,145,165 |
| Oct 27, 2026 | 4,035.00 | 4,145.00 | 4,015.00 | 4,050.00 | 4,050.00 | 1.25% | 1,793,052 |
| Oct 26, 2026 | 4,005.00 | 4,095.00 | 3,975.00 | 4,000.00 | 4,000.00 | -0.62% | 2,140,376 |
| Oct 23, 2026 | 4,075.00 | 4,120.00 | 3,945.00 | 4,025.00 | 4,025.00 | -2.31% | 3,169,848 |
| Oct 22, 2026 | 4,295.00 | 4,360.00 | 4,095.00 | 4,120.00 | 4,120.00 | -4.52% | 3,434,543 |
| Oct 21, 2026 | 4,645.00 | 4,645.00 | 4,240.00 | 4,315.00 | 4,315.00 | -6.80% | 6,412,792 |
| Oct 20, 2026 | 4,720.00 | 4,875.00 | 4,590.00 | 4,630.00 | 4,630.00 | -3.44% | 1,641,540 |
| Oct 19, 2026 | 4,725.00 | 4,810.00 | 4,655.00 | 4,795.00 | 4,795.00 | 1.05% | 1,522,455 |
| Oct 16, 2026 | 4,675.00 | 4,865.00 | 4,675.00 | 4,745.00 | 4,745.00 | 1.50% | 1,911,436 |
| Oct 15, 2026 | 4,740.00 | 4,775.00 | 4,575.00 | 4,675.00 | 4,675.00 | -1.58% | 2,429,046 |
| Oct 14, 2026 | 4,995.00 | 5,000.00 | 4,680.00 | 4,750.00 | 4,750.00 | -4.90% | 4,279,542 |
| Oct 13, 2026 | 5,020.00 | 5,070.00 | 4,810.00 | 4,995.00 | 4,995.00 | -2.25% | 3,750,779 |
| Oct 12, 2026 | 5,110.00 | 5,260.00 | 5,020.00 | 5,110.00 | 5,110.00 | -1.35% | 2,278,051 |
| Oct 8, 2026 | 5,310.00 | 5,310.00 | 5,150.00 | 5,180.00 | 5,180.00 | -2.45% | 2,379,529 |
| Oct 7, 2026 | 5,260.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,310.00 | - | 1,649,470 |
| Oct 6, 2026 | 5,350.00 | 5,420.00 | 5,270.00 | 5,310.00 | 5,310.00 | -0.38% | 1,590,994 |
| Oct 2, 2026 | 5,270.00 | 5,330.00 | 5,190.00 | 5,330.00 | 5,330.00 | 0.76% | 2,115,062 |
| Oct 1, 2026 | 5,350.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.75% | 1,958,441 |
| Sep 30, 2026 | 5,830.00 | 5,830.00 | 5,320.00 | 5,330.00 | 5,330.00 | -8.58% | 5,958,938 |
| Sep 29, 2026 | 5,790.00 | 5,840.00 | 5,740.00 | 5,830.00 | 5,830.00 | 0.17% | 1,399,872 |
| Sep 28, 2026 | 5,650.00 | 5,900.00 | 5,620.00 | 5,820.00 | 5,820.00 | 3.19% | 2,501,364 |
| Sep 23, 2026 | 5,640.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,640.00 | -0.18% | 2,075,772 |
| Sep 22, 2026 | 5,790.00 | 5,860.00 | 5,570.00 | 5,650.00 | 5,650.00 | -2.25% | 4,271,060 |
| Sep 21, 2026 | 5,870.00 | 5,870.00 | 5,730.00 | 5,780.00 | 5,780.00 | -1.37% | 2,388,785 |
| Sep 18, 2026 | 6,040.00 | 6,100.00 | 5,850.00 | 5,860.00 | 5,860.00 | -2.50% | 3,011,572 |
| Sep 17, 2026 | 5,890.00 | 6,260.00 | 5,840.00 | 6,010.00 | 6,010.00 | 2.91% | 5,377,383 |
| Sep 16, 2026 | 5,970.00 | 6,000.00 | 5,770.00 | 5,840.00 | 5,840.00 | -2.18% | 1,852,916 |
| Sep 15, 2026 | 5,970.00 | 6,100.00 | 5,920.00 | 5,970.00 | 5,970.00 | -0.83% | 2,878,261 |
| Sep 14, 2026 | 5,890.00 | 6,100.00 | 5,760.00 | 6,020.00 | 6,020.00 | 0.50% | 2,842,928 |
| Sep 11, 2026 | 5,940.00 | 6,150.00 | 5,780.00 | 5,990.00 | 5,990.00 | 0.17% | 4,765,940 |
| Sep 10, 2026 | 5,670.00 | 6,010.00 | 5,640.00 | 5,980.00 | 5,980.00 | 4.73% | 4,348,322 |
| Sep 9, 2026 | 5,810.00 | 5,830.00 | 5,650.00 | 5,710.00 | 5,710.00 | -2.39% | 3,046,906 |
| Sep 8, 2026 | 5,950.00 | 6,060.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.68% | 2,492,765 |
| Sep 7, 2026 | 5,810.00 | 5,930.00 | 5,730.00 | 5,890.00 | 5,890.00 | 2.61% | 3,450,839 |
| Sep 4, 2026 | 6,060.00 | 6,080.00 | 5,700.00 | 5,740.00 | 5,740.00 | -6.06% | 8,014,297 |
| Sep 3, 2026 | 5,810.00 | 6,550.00 | 5,790.00 | 6,110.00 | 6,110.00 | 5.89% | 22,461,163 |
| Sep 2, 2026 | 5,860.00 | 6,000.00 | 5,770.00 | 5,770.00 | 5,770.00 | -2.53% | 4,654,766 |
| Sep 1, 2026 | 5,770.00 | 6,050.00 | 5,740.00 | 5,920.00 | 5,920.00 | 2.60% | 4,800,557 |
| Aug 31, 2026 | 5,940.00 | 6,010.00 | 5,720.00 | 5,770.00 | 5,770.00 | -3.03% | 4,882,780 |
| Aug 28, 2026 | 5,490.00 | 5,950.00 | 5,390.00 | 5,950.00 | 5,950.00 | 8.58% | 8,918,369 |
| 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 |