Skip to main content
logo
Hanwha REIT Co., Ltd. (KRX:451800)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,105.00
+5.00 (0.12%)
At close: Nov 26, 2025

Hanwha REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20254,100.004,115.004,085.004,105.004,105.000.12%144,858
Nov 25, 20254,065.004,115.004,055.004,100.004,100.001.11%364,659
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%158,499
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
Oct 10, 20254,040.004,050.003,975.004,005.003,847.39-0.87%318,897
Oct 2, 20254,000.004,040.003,992.004,040.003,881.021.00%215,452
Oct 1, 20254,025.004,025.003,970.004,000.003,842.590.38%233,088
Sep 30, 20254,025.004,035.003,965.003,985.003,828.18-0.75%355,578
Sep 29, 20254,050.004,050.003,975.004,015.003,857.00-0.12%335,033
Sep 26, 20254,055.004,055.003,980.004,020.003,861.80-0.62%272,905
Sep 25, 20254,035.004,045.003,995.004,045.003,885.820.25%170,872
Sep 24, 20254,050.004,050.004,010.004,035.003,876.210.62%205,744
Sep 23, 20254,115.004,130.003,990.004,010.003,852.20-2.55%388,216
Sep 22, 20254,130.004,145.004,065.004,115.003,953.060.73%411,630
Sep 19, 20254,130.004,160.004,085.004,085.003,924.25-0.37%1,411,483
Sep 18, 20254,055.004,130.004,050.004,100.003,938.661.11%449,692
Sep 17, 20254,040.004,055.004,025.004,055.003,895.430.37%203,433
Sep 16, 20254,045.004,045.003,995.004,040.003,881.02-0.12%208,428
Sep 15, 20254,030.004,060.004,015.004,045.003,885.820.37%240,973
Sep 12, 20254,045.004,050.004,010.004,030.003,871.41-233,566
Sep 11, 20254,055.004,060.004,000.004,030.003,871.410.12%231,313