Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea · Delayed Price · Currency is KRW 4,315.00
-225.00 (-4.96%)
Jul 20, 2026, 3:30 PM KST
Hanwha Life Insurance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,520.00 | 4,535.00 | 4,280.00 | 4,315.00 | 4,315.00 | -4.96% | 2,085,550 |
| 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% | 2,483,036 |
| Jul 14, 2026 | 4,395.00 | 4,435.00 | 4,255.00 | 4,305.00 | 4,305.00 | -1.15% | 3,044,951 |
| Jul 13, 2026 | 4,655.00 | 4,750.00 | 4,330.00 | 4,355.00 | 4,355.00 | -6.34% | 3,555,482 |
| Jul 10, 2026 | 4,295.00 | 4,780.00 | 4,290.00 | 4,650.00 | 4,650.00 | 9.54% | 4,758,368 |
| Jul 9, 2026 | 4,420.00 | 4,425.00 | 4,195.00 | 4,245.00 | 4,245.00 | -2.08% | 2,683,109 |
| Jul 8, 2026 | 4,470.00 | 4,510.00 | 4,250.00 | 4,335.00 | 4,335.00 | -3.02% | 2,381,826 |
| 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% | 2,279,128 |
| Jul 2, 2026 | 4,300.00 | 4,520.00 | 4,185.00 | 4,400.00 | 4,400.00 | 0.46% | 2,909,592 |
| Jul 1, 2026 | 4,610.00 | 4,645.00 | 4,360.00 | 4,380.00 | 4,380.00 | -3.52% | 3,465,904 |
| Jun 30, 2026 | 4,540.00 | 4,580.00 | 4,460.00 | 4,540.00 | 4,540.00 | - | 2,322,103 |
| Jun 29, 2026 | 4,460.00 | 4,560.00 | 4,290.00 | 4,540.00 | 4,540.00 | 2.71% | 3,123,993 |
| Jun 26, 2026 | 4,645.00 | 4,645.00 | 4,255.00 | 4,420.00 | 4,420.00 | -5.76% | 5,040,450 |
| Jun 25, 2026 | 4,700.00 | 4,930.00 | 4,680.00 | 4,690.00 | 4,690.00 | 0.64% | 4,092,388 |
| 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% | 5,086,350 |
| 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% | 7,664,745 |
| Jun 18, 2026 | 5,590.00 | 5,720.00 | 5,400.00 | 5,440.00 | 5,440.00 | -4.56% | 7,276,092 |
| Jun 17, 2026 | 5,640.00 | 6,350.00 | 5,570.00 | 5,700.00 | 5,700.00 | 2.70% | 30,934,320 |
| Jun 16, 2026 | 5,250.00 | 5,590.00 | 5,230.00 | 5,550.00 | 5,550.00 | 5.71% | 8,246,782 |
| Jun 15, 2026 | 5,080.00 | 5,350.00 | 4,980.00 | 5,250.00 | 5,250.00 | 5.63% | 5,999,562 |
| Jun 12, 2026 | 4,845.00 | 5,090.00 | 4,840.00 | 4,970.00 | 4,970.00 | 4.63% | 5,290,739 |
| Jun 11, 2026 | 4,785.00 | 4,795.00 | 4,545.00 | 4,750.00 | 4,750.00 | -0.73% | 4,453,841 |
| Jun 10, 2026 | 4,915.00 | 4,995.00 | 4,665.00 | 4,785.00 | 4,785.00 | -4.49% | 5,178,401 |
| Jun 9, 2026 | 4,600.00 | 5,200.00 | 4,570.00 | 5,010.00 | 5,010.00 | 9.87% | 10,185,067 |
| Jun 8, 2026 | 4,550.00 | 4,735.00 | 4,500.00 | 4,560.00 | 4,560.00 | -4.70% | 4,368,472 |
| Jun 5, 2026 | 4,990.00 | 5,290.00 | 4,735.00 | 4,785.00 | 4,785.00 | -1.64% | 9,104,392 |
| Jun 4, 2026 | 4,860.00 | 4,930.00 | 4,785.00 | 4,865.00 | 4,865.00 | 0.21% | 2,980,798 |
| Jun 2, 2026 | 4,800.00 | 4,950.00 | 4,700.00 | 4,855.00 | 4,855.00 | 1.46% | 6,811,976 |
| Jun 1, 2026 | 4,885.00 | 4,975.00 | 4,690.00 | 4,785.00 | 4,785.00 | -1.95% | 4,249,101 |
| May 29, 2026 | 4,990.00 | 5,050.00 | 4,775.00 | 4,880.00 | 4,880.00 | -1.11% | 5,368,100 |
| May 28, 2026 | 5,140.00 | 5,150.00 | 4,765.00 | 4,935.00 | 4,935.00 | -4.36% | 6,311,623 |
| May 27, 2026 | 5,400.00 | 5,500.00 | 5,110.00 | 5,160.00 | 5,160.00 | -4.44% | 6,573,060 |
| May 26, 2026 | 5,640.00 | 5,770.00 | 5,390.00 | 5,400.00 | 5,400.00 | -3.57% | 5,833,546 |
| May 22, 2026 | 5,520.00 | 5,730.00 | 5,470.00 | 5,600.00 | 5,600.00 | 2.75% | 7,267,493 |
| May 21, 2026 | 5,390.00 | 5,560.00 | 5,280.00 | 5,450.00 | 5,450.00 | 2.83% | 9,452,284 |
| May 20, 2026 | 5,820.00 | 5,830.00 | 5,200.00 | 5,300.00 | 5,300.00 | -8.62% | 11,739,820 |
| May 19, 2026 | 5,710.00 | 6,160.00 | 5,600.00 | 5,800.00 | 5,800.00 | 2.29% | 24,863,580 |
| May 18, 2026 | 5,400.00 | 5,810.00 | 5,060.00 | 5,670.00 | 5,670.00 | 5.19% | 19,416,110 |
| May 15, 2026 | 5,500.00 | 5,990.00 | 5,260.00 | 5,390.00 | 5,390.00 | -1.82% | 22,831,890 |
| May 14, 2026 | 4,965.00 | 5,900.00 | 4,965.00 | 5,490.00 | 5,490.00 | 10.24% | 44,518,110 |
| May 13, 2026 | 4,860.00 | 5,060.00 | 4,775.00 | 4,980.00 | 4,980.00 | 2.79% | 8,631,342 |
| May 12, 2026 | 4,690.00 | 5,060.00 | 4,420.00 | 4,845.00 | 4,845.00 | 3.30% | 15,514,600 |
| May 11, 2026 | 4,815.00 | 4,895.00 | 4,670.00 | 4,690.00 | 4,690.00 | -2.29% | 5,228,778 |
| May 8, 2026 | 4,885.00 | 4,935.00 | 4,760.00 | 4,800.00 | 4,800.00 | -2.54% | 5,524,024 |
| May 7, 2026 | 5,300.00 | 5,320.00 | 4,895.00 | 4,925.00 | 4,925.00 | -6.19% | 8,554,558 |