Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea · Delayed Price · Currency is KRW 5,300.00
-500.00 (-8.62%)
May 20, 2026, 3:30 PM KST
Hanwha Life Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5,710.00 | 6,160.00 | 5,600.00 | 5,800.00 | 5,800.00 | 2.29% | 24,739,782 |
| 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 |
| May 6, 2026 | 5,120.00 | 5,420.00 | 5,010.00 | 5,250.00 | 5,250.00 | 4.17% | 14,621,400 |
| May 4, 2026 | 4,960.00 | 5,080.00 | 4,905.00 | 5,040.00 | 5,040.00 | 3.17% | 5,283,028 |
| Apr 30, 2026 | 5,040.00 | 5,120.00 | 4,885.00 | 4,885.00 | 4,885.00 | -3.84% | 4,520,329 |
| Apr 29, 2026 | 4,970.00 | 5,190.00 | 4,925.00 | 5,080.00 | 5,080.00 | 2.11% | 7,499,580 |
| Apr 28, 2026 | 4,915.00 | 4,995.00 | 4,915.00 | 4,975.00 | 4,975.00 | 1.22% | 3,891,415 |
| Apr 27, 2026 | 5,000.00 | 5,040.00 | 4,880.00 | 4,915.00 | 4,915.00 | -1.01% | 5,018,825 |
| Apr 24, 2026 | 4,830.00 | 4,970.00 | 4,800.00 | 4,965.00 | 4,965.00 | 2.37% | 4,929,790 |
| Apr 23, 2026 | 4,895.00 | 5,030.00 | 4,780.00 | 4,850.00 | 4,850.00 | 0.21% | 4,701,780 |
| Apr 22, 2026 | 4,825.00 | 4,845.00 | 4,735.00 | 4,840.00 | 4,840.00 | -0.62% | 4,099,822 |
| Apr 21, 2026 | 4,855.00 | 4,900.00 | 4,800.00 | 4,870.00 | 4,870.00 | 0.62% | 3,253,770 |
| Apr 20, 2026 | 4,925.00 | 4,925.00 | 4,820.00 | 4,840.00 | 4,840.00 | -1.22% | 2,520,710 |
| Apr 17, 2026 | 4,980.00 | 4,985.00 | 4,850.00 | 4,900.00 | 4,900.00 | -1.61% | 2,621,633 |
| Apr 16, 2026 | 4,905.00 | 5,060.00 | 4,900.00 | 4,980.00 | 4,980.00 | 1.94% | 6,033,521 |
| Apr 15, 2026 | 4,870.00 | 4,980.00 | 4,850.00 | 4,885.00 | 4,885.00 | 1.66% | 5,345,179 |
| Apr 14, 2026 | 4,755.00 | 4,830.00 | 4,745.00 | 4,805.00 | 4,805.00 | 3.33% | 4,117,349 |
| Apr 13, 2026 | 4,730.00 | 4,730.00 | 4,625.00 | 4,650.00 | 4,650.00 | -2.62% | 2,523,773 |
| Apr 10, 2026 | 4,820.00 | 4,850.00 | 4,700.00 | 4,775.00 | 4,775.00 | -1.55% | 4,791,604 |
| Apr 9, 2026 | 4,780.00 | 4,850.00 | 4,585.00 | 4,850.00 | 4,850.00 | 0.62% | 4,810,590 |
| Apr 8, 2026 | 4,780.00 | 4,840.00 | 4,640.00 | 4,820.00 | 4,820.00 | 9.55% | 6,470,986 |
| Apr 7, 2026 | 4,510.00 | 4,595.00 | 4,395.00 | 4,400.00 | 4,400.00 | -2.44% | 2,854,956 |
| Apr 6, 2026 | 4,490.00 | 4,550.00 | 4,440.00 | 4,510.00 | 4,510.00 | 0.89% | 2,258,196 |
| Apr 3, 2026 | 4,510.00 | 4,595.00 | 4,425.00 | 4,470.00 | 4,470.00 | 1.13% | 2,954,236 |
| Apr 2, 2026 | 4,770.00 | 4,800.00 | 4,375.00 | 4,420.00 | 4,420.00 | -6.95% | 5,322,965 |
| Apr 1, 2026 | 4,645.00 | 4,800.00 | 4,570.00 | 4,750.00 | 4,750.00 | 7.22% | 4,395,569 |
| Mar 31, 2026 | 4,440.00 | 4,560.00 | 4,390.00 | 4,430.00 | 4,430.00 | -2.85% | 3,451,482 |
| Mar 30, 2026 | 4,500.00 | 4,560.00 | 4,415.00 | 4,560.00 | 4,560.00 | -3.39% | 4,045,819 |
| Mar 27, 2026 | 4,610.00 | 4,780.00 | 4,530.00 | 4,720.00 | 4,720.00 | -0.21% | 4,735,106 |
| Mar 26, 2026 | 4,970.00 | 4,970.00 | 4,725.00 | 4,730.00 | 4,730.00 | -4.83% | 5,539,219 |
| Mar 25, 2026 | 4,945.00 | 5,070.00 | 4,940.00 | 4,970.00 | 4,970.00 | 2.58% | 8,071,029 |
| Mar 24, 2026 | 5,030.00 | 5,070.00 | 4,730.00 | 4,845.00 | 4,845.00 | 0.94% | 5,553,170 |
| Mar 23, 2026 | 5,040.00 | 5,050.00 | 4,800.00 | 4,800.00 | 4,800.00 | -8.22% | 8,041,422 |
| Mar 20, 2026 | 5,000.00 | 5,250.00 | 4,990.00 | 5,230.00 | 5,230.00 | 6.09% | 10,405,340 |
| Mar 19, 2026 | 5,020.00 | 5,080.00 | 4,925.00 | 4,930.00 | 4,930.00 | -6.10% | 8,448,601 |
| Mar 18, 2026 | 4,980.00 | 5,470.00 | 4,930.00 | 5,250.00 | 5,250.00 | 9.60% | 30,235,610 |
| Mar 17, 2026 | 4,825.00 | 4,945.00 | 4,780.00 | 4,790.00 | 4,790.00 | 1.81% | 6,612,344 |
| 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% | 5,926,262 |
| 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% | 6,793,567 |
| Mar 9, 2026 | 4,595.00 | 4,770.00 | 4,440.00 | 4,615.00 | 4,615.00 | -6.77% | 8,678,075 |