Hanwha REIT Co., Ltd. (KRX:451800)
South Korea · Delayed Price · Currency is KRW 3,895.00
-40.00 (-1.02%)
At close: Aug 29, 2025
Hanwha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3,945.00 | 3,945.00 | 3,885.00 | 3,895.00 | - | -1.02% | 294,080 |
| Aug 28, 2025 | 3,955.00 | 3,955.00 | 3,900.00 | 3,935.00 | - | - | 158,695 |
| Aug 27, 2025 | 3,980.00 | 3,980.00 | 3,915.00 | 3,935.00 | - | -1.13% | 182,362 |
| Aug 26, 2025 | 3,940.00 | 3,980.00 | 3,925.00 | 3,980.00 | - | 1.14% | 235,917 |
| Aug 25, 2025 | 3,935.00 | 3,940.00 | 3,885.00 | 3,935.00 | - | 0.64% | 255,879 |
| Aug 22, 2025 | 3,875.00 | 3,957.00 | 3,875.00 | 3,910.00 | - | -0.26% | 317,085 |
| Aug 21, 2025 | 3,935.00 | 3,945.00 | 3,905.00 | 3,920.00 | - | -0.63% | 193,062 |
| Aug 20, 2025 | 3,950.00 | 3,995.00 | 3,885.00 | 3,945.00 | - | 0.25% | 201,965 |
| Aug 19, 2025 | 3,905.00 | 3,960.00 | 3,900.00 | 3,935.00 | - | 0.77% | 405,049 |
| Aug 18, 2025 | 3,980.00 | 3,980.00 | 3,880.00 | 3,905.00 | - | -0.76% | 628,855 |
| Aug 14, 2025 | 3,995.00 | 3,995.00 | 3,875.00 | 3,935.00 | - | -0.88% | 1,064,170 |
| Aug 13, 2025 | 4,010.00 | 4,035.00 | 3,955.00 | 3,970.00 | - | -0.75% | 578,206 |
| Aug 12, 2025 | 4,025.00 | 4,040.00 | 3,995.00 | 4,000.00 | - | -0.99% | 126,720 |
| Aug 11, 2025 | 4,055.00 | 4,060.00 | 3,995.00 | 4,040.00 | - | -0.37% | 195,501 |
| Aug 8, 2025 | 4,030.00 | 4,075.00 | 4,005.00 | 4,055.00 | - | 0.62% | 184,134 |
| Aug 7, 2025 | 4,040.00 | 4,040.00 | 3,995.00 | 4,030.00 | - | - | 191,129 |
| Aug 6, 2025 | 4,030.00 | 4,040.00 | 3,990.00 | 4,030.00 | - | 0.75% | 149,407 |
| Aug 5, 2025 | 4,045.00 | 4,045.00 | 3,995.00 | 4,000.00 | - | 0.13% | 229,377 |
| Aug 4, 2025 | 3,965.00 | 4,010.00 | 3,960.00 | 3,995.00 | - | 1.52% | 150,011 |
| Aug 1, 2025 | 3,965.00 | 3,995.00 | 3,935.00 | 3,935.00 | - | -1.50% | 155,023 |
| Jul 31, 2025 | 4,080.00 | 4,080.00 | 3,985.00 | 3,995.00 | - | -1.60% | 236,466 |
| Jul 30, 2025 | 4,090.00 | 4,090.00 | 4,025.00 | 4,060.00 | - | -0.61% | 183,199 |
| Jul 29, 2025 | 4,060.00 | 4,110.00 | 4,030.00 | 4,085.00 | - | 0.49% | 308,649 |
| Jul 28, 2025 | 4,040.00 | 4,085.00 | 4,025.00 | 4,065.00 | - | 0.62% | 266,028 |
| Jul 25, 2025 | 4,050.00 | 4,060.00 | 4,010.00 | 4,040.00 | - | 0.12% | 271,848 |
| Jul 24, 2025 | 4,050.00 | 4,070.00 | 4,000.00 | 4,035.00 | - | -0.25% | 148,573 |
| Jul 23, 2025 | 3,985.00 | 4,045.00 | 3,980.00 | 4,045.00 | - | 1.51% | 242,163 |
| Jul 22, 2025 | 4,050.00 | 4,060.00 | 3,975.00 | 3,985.00 | - | -1.48% | 223,052 |
| Jul 21, 2025 | 3,990.00 | 4,070.00 | 3,990.00 | 4,045.00 | - | -0.12% | 188,362 |
| Jul 18, 2025 | 4,000.00 | 4,050.00 | 3,995.00 | 4,050.00 | - | 0.87% | 236,787 |
| Jul 17, 2025 | 3,975.00 | 4,020.00 | 3,965.00 | 4,015.00 | - | 0.38% | 218,478 |
| Jul 16, 2025 | 4,045.00 | 4,045.00 | 3,955.00 | 4,000.00 | - | -0.62% | 311,245 |
| Jul 15, 2025 | 4,105.00 | 4,110.00 | 4,010.00 | 4,025.00 | - | -1.83% | 267,870 |
| Jul 14, 2025 | 4,040.00 | 4,100.00 | 4,020.00 | 4,100.00 | - | 1.49% | 267,243 |
| Jul 11, 2025 | 4,025.00 | 4,080.00 | 4,020.00 | 4,040.00 | - | 0.62% | 235,871 |
| Jul 10, 2025 | 4,015.00 | 4,035.00 | 4,000.00 | 4,015.00 | - | - | 247,374 |
| Jul 9, 2025 | 4,015.00 | 4,020.00 | 3,980.00 | 4,015.00 | - | 0.50% | 183,016 |
| Jul 8, 2025 | 4,010.00 | 4,030.00 | 3,975.00 | 3,995.00 | - | -0.50% | 230,250 |
| Jul 7, 2025 | 4,035.00 | 4,035.00 | 3,960.00 | 4,015.00 | - | 0.38% | 206,429 |
| Jul 4, 2025 | 3,980.00 | 4,030.00 | 3,965.00 | 4,000.00 | - | 0.50% | 230,096 |
| Jul 3, 2025 | 4,040.00 | 4,040.00 | 3,935.00 | 3,980.00 | - | -0.13% | 213,705 |
| Jul 2, 2025 | 4,010.00 | 4,010.00 | 3,925.00 | 3,985.00 | - | 0.63% | 262,658 |
| Jul 1, 2025 | 4,040.00 | 4,040.00 | 3,950.00 | 3,960.00 | - | -0.75% | 241,857 |
| Jun 30, 2025 | 4,030.00 | 4,040.00 | 3,950.00 | 3,990.00 | - | -0.75% | 267,053 |
| Jun 27, 2025 | 3,980.00 | 4,050.00 | 3,950.00 | 4,020.00 | - | 1.26% | 600,599 |
| Jun 26, 2025 | 3,945.00 | 3,995.00 | 3,905.00 | 3,970.00 | - | 0.63% | 234,174 |
| Jun 25, 2025 | 3,960.00 | 4,000.00 | 3,850.00 | 3,945.00 | - | -0.38% | 392,349 |
| Jun 24, 2025 | 3,880.00 | 3,960.00 | 3,870.00 | 3,960.00 | - | 1.54% | 589,815 |
| Jun 23, 2025 | 3,835.00 | 3,920.00 | 3,830.00 | 3,900.00 | - | 0.39% | 400,043 |
| Jun 20, 2025 | 3,845.00 | 3,900.00 | 3,845.00 | 3,885.00 | - | - | 377,160 |