Skip to main content
logo
Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
+115.00 (2.31%)
Last updated: Apr 29, 2026, 2:05 PM KST

Hanwha Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,970.005,190.004,925.005,080.005,080.002.11%7,473,208
Apr 28, 20264,915.004,995.004,915.004,975.004,975.001.22%3,865,722
Apr 27, 20265,000.005,040.004,880.004,915.004,915.00-1.01%4,961,323
Apr 24, 20264,830.004,970.004,800.004,965.004,965.002.37%4,929,790
Apr 23, 20264,895.005,030.004,780.004,850.004,850.000.21%4,701,780
Apr 22, 20264,825.004,845.004,735.004,840.004,840.00-0.62%4,066,135
Apr 21, 20264,855.004,900.004,800.004,870.004,870.000.62%3,253,770
Apr 20, 20264,925.004,925.004,820.004,840.004,840.00-1.22%2,520,710
Apr 17, 20264,980.004,985.004,850.004,900.004,900.00-1.61%2,608,485
Apr 16, 20264,905.005,060.004,900.004,980.004,980.001.94%5,993,091
Apr 15, 20264,870.004,980.004,850.004,885.004,885.001.66%5,290,525
Apr 14, 20264,755.004,830.004,745.004,805.004,805.003.33%4,117,349
Apr 13, 20264,730.004,730.004,625.004,650.004,650.00-2.62%2,523,773
Apr 10, 20264,820.004,850.004,700.004,775.004,775.00-1.55%4,757,069
Apr 9, 20264,780.004,850.004,585.004,850.004,850.000.62%4,810,590
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%2,854,956
Apr 6, 20264,490.004,550.004,440.004,510.004,510.000.89%2,258,196
Apr 3, 20264,510.004,595.004,425.004,470.004,470.001.13%2,954,236
Apr 2, 20264,770.004,800.004,375.004,420.004,420.00-6.95%5,322,965
Apr 1, 20264,645.004,800.004,570.004,750.004,750.007.22%4,395,569
Mar 31, 20264,440.004,560.004,390.004,430.004,430.00-2.85%3,451,482
Mar 30, 20264,500.004,560.004,415.004,560.004,560.00-3.39%4,045,819
Mar 27, 20264,610.004,780.004,530.004,720.004,720.00-0.21%4,735,106
Mar 26, 20264,970.004,970.004,725.004,730.004,730.00-4.83%5,539,219
Mar 25, 20264,945.005,070.004,940.004,970.004,970.002.58%8,071,029
Mar 24, 20265,030.005,070.004,730.004,845.004,845.000.94%5,553,170
Mar 23, 20265,040.005,050.004,800.004,800.004,800.00-8.22%8,041,422
Mar 20, 20265,000.005,250.004,990.005,230.005,230.006.09%10,405,340
Mar 19, 20265,020.005,080.004,925.004,930.004,930.00-6.10%8,448,601
Mar 18, 20264,980.005,470.004,930.005,250.005,250.009.60%30,235,610
Mar 17, 20264,825.004,945.004,780.004,790.004,790.001.81%6,612,344
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%5,926,262
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%6,793,567
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%15,240,290
Mar 5, 20264,620.004,865.004,580.004,680.004,680.0012.10%17,140,770
Mar 4, 20264,705.004,705.004,105.004,175.004,175.00-13.11%17,577,950
Mar 3, 20264,810.005,050.004,800.004,805.004,805.00-3.03%13,966,770
Feb 27, 20265,120.005,200.004,950.004,955.004,955.00-3.41%13,307,490
Feb 26, 20265,110.005,240.004,920.005,130.005,130.00-0.97%24,305,320
Feb 25, 20265,350.005,700.005,160.005,180.005,180.00-2.63%46,934,530
Feb 24, 20265,970.006,090.005,240.005,320.005,320.00-10.89%36,188,330
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%19,354,570
Feb 13, 20264,525.005,200.004,495.004,830.004,830.007.45%40,775,470