Skip to main content
logo
Hanwha REIT Co., Ltd. (KRX:451800)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,040.00
+40.00 (1.00%)
At close: Oct 2, 2025

Hanwha REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20254,000.004,040.003,992.004,040.004,040.001.00%215,452
Oct 1, 20254,025.004,025.003,970.004,000.004,000.000.38%233,088
Sep 30, 20254,025.004,035.003,965.003,985.003,985.00-0.75%355,578
Sep 29, 20254,050.004,050.003,975.004,015.004,015.00-0.12%335,033
Sep 26, 20254,055.004,055.003,980.004,020.004,020.00-0.62%272,905
Sep 25, 20254,035.004,045.003,995.004,045.004,045.000.25%170,872
Sep 24, 20254,050.004,050.004,010.004,035.004,035.000.62%205,744
Sep 23, 20254,115.004,130.003,990.004,010.004,010.00-2.55%388,216
Sep 22, 20254,130.004,145.004,065.004,115.004,115.000.73%411,630
Sep 19, 20254,130.004,160.004,085.004,085.004,085.00-0.37%1,411,483
Sep 18, 20254,055.004,130.004,050.004,100.004,100.001.11%449,692
Sep 17, 20254,040.004,055.004,025.004,055.004,055.000.37%203,433
Sep 16, 20254,045.004,045.003,995.004,040.004,040.00-0.12%208,428
Sep 15, 20254,030.004,060.004,015.004,045.004,045.000.37%240,973
Sep 12, 20254,045.004,050.004,010.004,030.004,030.00-233,566
Sep 11, 20254,055.004,060.004,000.004,030.004,030.000.12%231,313
Sep 10, 20254,000.004,030.003,970.004,025.004,025.001.51%329,925
Sep 9, 20254,065.004,065.003,960.003,965.003,965.00-1.49%393,962
Sep 8, 20253,960.004,065.003,960.004,025.004,025.001.64%404,370
Sep 5, 20253,945.003,960.003,920.003,960.003,960.000.38%223,656
Sep 4, 20253,945.003,950.003,895.003,945.003,945.00-259,508
Sep 3, 20253,940.003,945.003,900.003,945.003,945.000.64%139,979
Sep 2, 20253,890.003,930.003,885.003,920.003,920.000.90%116,955
Sep 1, 20253,895.003,930.003,875.003,885.003,885.00-0.26%152,696
Aug 29, 20253,945.003,945.003,885.003,895.003,895.00-1.02%294,080
Aug 28, 20253,955.003,955.003,900.003,935.003,935.00-158,695
Aug 27, 20253,980.003,980.003,915.003,935.003,935.00-1.13%182,362
Aug 26, 20253,940.003,980.003,925.003,980.003,980.001.14%235,917
Aug 25, 20253,935.003,940.003,885.003,935.003,935.000.64%255,879
Aug 22, 20253,875.003,957.003,875.003,910.003,910.00-0.26%317,085
Aug 21, 20253,935.003,945.003,905.003,920.003,920.00-0.63%193,062
Aug 20, 20253,950.003,995.003,885.003,945.003,945.000.25%201,965
Aug 19, 20253,905.003,960.003,900.003,935.003,935.000.77%405,049
Aug 18, 20253,980.003,980.003,880.003,905.003,905.00-0.76%628,855
Aug 14, 20253,995.003,995.003,875.003,935.003,935.00-0.88%1,064,170
Aug 13, 20254,010.004,035.003,955.003,970.003,970.00-0.75%578,206
Aug 12, 20254,025.004,040.003,995.004,000.004,000.00-0.99%126,720
Aug 11, 20254,055.004,060.003,995.004,040.004,040.00-0.37%195,501
Aug 8, 20254,030.004,075.004,005.004,055.004,055.000.62%184,134
Aug 7, 20254,040.004,040.003,995.004,030.004,030.00-191,129
Aug 6, 20254,030.004,040.003,990.004,030.004,030.000.75%149,407
Aug 5, 20254,045.004,045.003,995.004,000.004,000.000.13%229,377
Aug 4, 20253,965.004,010.003,960.003,995.003,995.001.52%150,011
Aug 1, 20253,965.003,995.003,935.003,935.003,935.00-1.50%155,023
Jul 31, 20254,080.004,080.003,985.003,995.003,995.00-1.60%236,466
Jul 30, 20254,090.004,090.004,025.004,060.004,060.00-0.61%183,199
Jul 29, 20254,060.004,110.004,030.004,085.004,085.000.49%308,649
Jul 28, 20254,040.004,085.004,025.004,065.004,065.000.62%266,028
Jul 25, 20254,050.004,060.004,010.004,040.004,040.000.12%271,848
Jul 24, 20254,050.004,070.004,000.004,035.004,035.00-0.25%148,573