Hanwha REIT Co., Ltd. (KRX:451800)
South Korea · Delayed Price · Currency is KRW 5,510.00
+140.00 (2.61%)
Last updated: Apr 9, 2026, 1:58 PM KST
Hanwha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,300.00 | 5,400.00 | 5,270.00 | 5,370.00 | 5,370.00 | 1.32% | 135,622 |
| Apr 7, 2026 | 5,340.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.75% | 126,027 |
| Apr 6, 2026 | 5,200.00 | 5,450.00 | 5,180.00 | 5,340.00 | 5,340.00 | 1.33% | 214,832 |
| Apr 3, 2026 | 5,260.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.38% | 90,161 |
| Apr 2, 2026 | 5,140.00 | 5,290.00 | 5,120.00 | 5,250.00 | 5,250.00 | 2.14% | 183,279 |
| Apr 1, 2026 | 5,020.00 | 5,140.00 | 5,020.00 | 5,140.00 | 5,140.00 | 2.80% | 126,734 |
| Mar 31, 2026 | 5,070.00 | 5,100.00 | 4,995.00 | 5,000.00 | 5,000.00 | -1.38% | 187,586 |
| Mar 30, 2026 | 5,040.00 | 5,080.00 | 4,980.00 | 5,070.00 | 5,070.00 | -0.78% | 176,378 |
| Mar 27, 2026 | 5,110.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,110.00 | - | 124,569 |
| Mar 26, 2026 | 5,070.00 | 5,160.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.79% | 171,621 |
| Mar 25, 2026 | 5,080.00 | 5,170.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 117,144 |
| Mar 24, 2026 | 5,100.00 | 5,140.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.39% | 85,913 |
| Mar 23, 2026 | 5,190.00 | 5,190.00 | 4,930.00 | 5,100.00 | 5,100.00 | -1.73% | 115,946 |
| Mar 20, 2026 | 5,080.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,190.00 | 0.97% | 117,788 |
| Mar 19, 2026 | 5,020.00 | 5,180.00 | 5,020.00 | 5,140.00 | 5,140.00 | - | 139,683 |
| Mar 18, 2026 | 5,080.00 | 5,140.00 | 4,995.00 | 5,140.00 | 5,140.00 | 1.18% | 199,870 |
| Mar 17, 2026 | 5,060.00 | 5,090.00 | 5,000.00 | 5,080.00 | 5,080.00 | 0.40% | 130,607 |
| Mar 16, 2026 | 5,090.00 | 5,100.00 | 5,010.00 | 5,060.00 | 5,060.00 | -0.59% | 135,289 |
| Mar 13, 2026 | 5,070.00 | 5,090.00 | 4,920.00 | 5,090.00 | 5,090.00 | 0.39% | 183,072 |
| Mar 12, 2026 | 5,000.00 | 5,090.00 | 4,745.00 | 5,070.00 | 5,070.00 | 1.40% | 245,471 |
| Mar 11, 2026 | 5,060.00 | 5,160.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.99% | 235,597 |
| Mar 10, 2026 | 5,020.00 | 5,090.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.60% | 268,887 |
| Mar 9, 2026 | 5,090.00 | 5,090.00 | 4,800.00 | 5,020.00 | 5,020.00 | -1.38% | 213,823 |
| Mar 6, 2026 | 5,090.00 | 5,090.00 | 4,940.00 | 5,090.00 | 5,090.00 | - | 108,141 |
| Mar 5, 2026 | 4,800.00 | 5,140.00 | 4,800.00 | 5,090.00 | 5,090.00 | 7.16% | 327,634 |
| Mar 4, 2026 | 4,930.00 | 5,000.00 | 4,555.00 | 4,750.00 | 4,750.00 | -5.75% | 285,951 |
| Mar 3, 2026 | 5,090.00 | 5,100.00 | 4,945.00 | 5,040.00 | 5,040.00 | -1.56% | 177,648 |
| Feb 27, 2026 | 5,150.00 | 5,390.00 | 5,110.00 | 5,120.00 | 5,120.00 | -0.58% | 204,485 |
| Feb 26, 2026 | 5,150.00 | 5,150.00 | 5,030.00 | 5,150.00 | 5,150.00 | 0.59% | 253,021 |
| Feb 25, 2026 | 5,130.00 | 5,130.00 | 5,040.00 | 5,120.00 | 5,120.00 | -0.19% | 284,116 |
| Feb 24, 2026 | 4,985.00 | 5,150.00 | 4,940.00 | 5,130.00 | 5,130.00 | 2.91% | 301,874 |
| Feb 23, 2026 | 4,895.00 | 4,990.00 | 4,890.00 | 4,985.00 | 4,985.00 | 2.36% | 244,315 |
| Feb 20, 2026 | 4,850.00 | 4,910.00 | 4,795.00 | 4,870.00 | 4,870.00 | 0.41% | 206,337 |
| Feb 19, 2026 | 4,850.00 | 4,985.00 | 4,830.00 | 4,850.00 | 4,850.00 | - | 318,178 |
| Feb 13, 2026 | 4,785.00 | 4,910.00 | 4,785.00 | 4,850.00 | 4,850.00 | 1.04% | 191,438 |
| Feb 12, 2026 | 4,725.00 | 4,805.00 | 4,710.00 | 4,800.00 | 4,800.00 | 2.35% | 166,408 |
| Feb 11, 2026 | 4,725.00 | 4,725.00 | 4,635.00 | 4,690.00 | 4,690.00 | -0.74% | 116,041 |
| Feb 10, 2026 | 4,690.00 | 4,735.00 | 4,580.00 | 4,725.00 | 4,725.00 | 0.75% | 129,038 |
| Feb 9, 2026 | 4,720.00 | 4,760.00 | 4,645.00 | 4,690.00 | 4,690.00 | -0.53% | 182,227 |
| Feb 6, 2026 | 4,635.00 | 4,910.00 | 4,595.00 | 4,715.00 | 4,715.00 | 1.73% | 372,522 |
| Feb 5, 2026 | 4,650.00 | 4,700.00 | 4,590.00 | 4,635.00 | 4,635.00 | -0.22% | 184,707 |
| Feb 4, 2026 | 4,585.00 | 4,675.00 | 4,565.00 | 4,645.00 | 4,645.00 | 1.31% | 195,845 |
| Feb 3, 2026 | 4,585.00 | 4,605.00 | 4,535.00 | 4,585.00 | 4,585.00 | - | 174,952 |
| Feb 2, 2026 | 4,590.00 | 4,645.00 | 4,330.00 | 4,585.00 | 4,585.00 | -0.22% | 252,306 |
| Jan 30, 2026 | 4,600.00 | 4,610.00 | 4,520.00 | 4,595.00 | 4,595.00 | -0.11% | 275,848 |
| Jan 29, 2026 | 4,500.00 | 4,600.00 | 4,485.00 | 4,600.00 | 4,600.00 | 1.55% | 237,467 |
| Jan 28, 2026 | 4,530.00 | 4,555.00 | 4,240.00 | 4,530.00 | 4,530.00 | - | 358,486 |
| Jan 27, 2026 | 4,450.00 | 4,530.00 | 4,450.00 | 4,530.00 | 4,530.00 | 1.80% | 320,595 |
| Jan 26, 2026 | 4,360.00 | 4,455.00 | 4,360.00 | 4,450.00 | 4,450.00 | 2.06% | 470,346 |
| Jan 23, 2026 | 4,345.00 | 4,375.00 | 4,340.00 | 4,360.00 | 4,360.00 | 0.35% | 226,924 |