Skip to main content
logo
Hanwha REIT Co., Ltd. (KRX:451800)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,045.00
+10.00 (0.25%)
Last updated: Dec 18, 2025, 9:01 AM KST

Hanwha REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,035.004,130.004,035.004,100.004,100.001.61%225,730
Dec 18, 20254,045.004,045.003,985.004,035.004,035.00-0.25%296,202
Dec 17, 20254,070.004,070.003,990.004,045.004,045.000.25%337,375
Dec 16, 20254,110.004,110.004,015.004,035.004,035.00-1.34%349,470
Dec 15, 20254,160.004,160.004,060.004,090.004,090.00-1.68%303,123
Dec 12, 20254,160.004,170.004,085.004,160.004,160.00-489,401
Dec 11, 20254,240.004,260.004,105.004,160.004,160.00-1.89%683,111
Dec 10, 20254,255.004,255.004,225.004,240.004,240.000.24%97,739
Dec 9, 20254,235.004,245.004,150.004,230.004,230.000.71%147,268
Dec 8, 20254,170.004,210.004,160.004,200.004,200.000.72%181,236
Dec 5, 20254,135.004,180.004,130.004,170.004,170.000.85%244,152
Dec 4, 20254,090.004,150.004,090.004,135.004,135.001.10%194,137
Dec 3, 20254,095.004,100.004,060.004,090.004,090.00-0.12%113,783
Dec 2, 20254,105.004,110.004,060.004,095.004,095.000.61%91,644
Dec 1, 20254,120.004,120.004,060.004,070.004,070.00-1.21%57,350
Nov 28, 20254,130.004,140.004,100.004,120.004,120.00-0.24%119,098
Nov 27, 20254,105.004,130.004,095.004,130.004,130.000.61%146,878
Nov 26, 20254,100.004,115.004,085.004,105.004,105.000.12%144,878
Nov 25, 20254,065.004,115.004,055.004,100.004,100.001.11%364,763
Nov 24, 20254,020.004,060.004,005.004,055.004,055.000.87%219,082
Nov 21, 20254,010.004,040.004,000.004,020.004,020.00-0.12%158,500
Nov 20, 20254,040.004,050.004,000.004,025.004,025.00-0.37%180,066
Nov 19, 20254,005.004,050.003,995.004,040.004,040.000.50%176,303
Nov 18, 20254,005.004,020.003,985.004,020.004,020.000.37%191,147
Nov 17, 20254,010.004,010.003,985.004,005.004,005.00-0.12%116,921
Nov 14, 20254,005.004,010.003,960.004,010.004,010.000.12%103,488
Nov 13, 20254,015.004,015.003,985.004,005.004,005.00-0.25%98,947
Nov 12, 20253,990.004,015.003,980.004,015.004,015.000.75%134,136
Nov 11, 20253,990.003,990.003,955.003,985.003,985.000.25%169,821
Nov 10, 20253,970.003,975.003,945.003,975.003,975.000.13%142,694
Nov 7, 20253,955.003,975.003,935.003,970.003,970.000.13%163,665
Nov 6, 20253,990.003,990.003,932.003,965.003,965.000.13%147,679
Nov 5, 20253,980.003,980.003,915.003,960.003,960.00-0.50%158,235
Nov 4, 20253,980.003,980.003,955.003,980.003,980.000.38%170,153
Nov 3, 20253,975.003,980.003,925.003,965.003,965.00-0.25%233,391
Oct 31, 20253,950.003,980.003,930.003,975.003,975.000.63%228,388
Oct 30, 20253,905.003,980.003,890.003,950.003,950.00-1.62%456,340
Oct 29, 20254,025.004,035.004,000.004,015.003,857.00-0.25%365,323
Oct 28, 20254,015.004,025.003,995.004,025.003,866.610.25%349,323
Oct 27, 20254,015.004,020.003,990.004,015.003,857.00-361,718
Oct 24, 20254,030.004,040.003,995.004,015.003,857.00-325,812
Oct 23, 20254,025.004,030.003,990.004,015.003,857.00-0.37%360,850
Oct 22, 20254,030.004,035.003,995.004,030.003,871.410.25%329,516
Oct 21, 20254,025.004,040.003,990.004,020.003,861.80-433,271
Oct 20, 20254,015.004,050.004,015.004,020.003,861.80-0.62%324,251
Oct 17, 20254,035.004,060.003,995.004,045.003,885.820.25%299,023
Oct 16, 20254,025.004,050.003,985.004,035.003,876.21-343,520
Oct 15, 20253,970.004,035.003,970.004,035.003,876.210.88%225,921
Oct 14, 20254,025.004,025.003,970.004,000.003,842.590.50%220,032
Oct 13, 20253,980.004,015.003,965.003,980.003,823.38-0.62%293,052