Hanwha REIT Co., Ltd. (KRX:451800)
South Korea · Delayed Price · Currency is KRW 5,070.00
-280.00 (-5.23%)
At close: Oct 30, 2026
Hanwha REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,220.00 | 5,290.00 | 5,010.00 | 5,070.00 | 5,070.00 | -5.23% | 167,473 |
| Oct 29, 2026 | 5,240.00 | 5,350.00 | 5,170.00 | 5,350.00 | 5,350.00 | 0.19% | 110,617 |
| Oct 28, 2026 | 5,320.00 | 5,560.00 | 5,210.00 | 5,340.00 | 5,340.00 | -0.19% | 168,074 |
| Oct 27, 2026 | 5,180.00 | 5,350.00 | 5,130.00 | 5,350.00 | 5,350.00 | 2.88% | 115,861 |
| Oct 26, 2026 | 5,220.00 | 5,260.00 | 5,110.00 | 5,200.00 | 5,200.00 | -0.38% | 121,572 |
| Oct 23, 2026 | 5,060.00 | 5,220.00 | 5,010.00 | 5,220.00 | 5,220.00 | 2.35% | 90,613 |
| Oct 22, 2026 | 5,130.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.35% | 72,732 |
| Oct 21, 2026 | 5,170.00 | 5,170.00 | 5,030.00 | 5,170.00 | 5,170.00 | 1.37% | 135,848 |
| Oct 20, 2026 | 5,110.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.97% | 102,495 |
| Oct 19, 2026 | 4,950.00 | 5,150.00 | 4,930.00 | 5,150.00 | 5,150.00 | 0.59% | 99,933 |
| Oct 16, 2026 | 5,120.00 | 5,120.00 | 4,910.00 | 5,120.00 | 5,120.00 | 0.39% | 204,781 |
| Oct 15, 2026 | 5,310.00 | 5,310.00 | 5,060.00 | 5,100.00 | 5,100.00 | -4.85% | 112,549 |
| Oct 14, 2026 | 5,330.00 | 5,600.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.56% | 65,717 |
| Oct 13, 2026 | 5,330.00 | 5,380.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.93% | 107,796 |
| Oct 12, 2026 | 5,350.00 | 5,650.00 | 5,340.00 | 5,380.00 | 5,380.00 | -1.47% | 67,635 |
| Oct 8, 2026 | 5,340.00 | 5,770.00 | 5,280.00 | 5,460.00 | 5,460.00 | 2.25% | 64,378 |
| Oct 7, 2026 | 5,340.00 | 5,430.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.19% | 42,850 |
| Oct 6, 2026 | 5,360.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,350.00 | -0.37% | 35,986 |
| Oct 2, 2026 | 5,230.00 | 5,640.00 | 5,230.00 | 5,370.00 | 5,370.00 | 0.75% | 72,077 |
| Oct 1, 2026 | 5,360.00 | 5,440.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.37% | 84,898 |
| Sep 30, 2026 | 5,260.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 0.19% | 62,853 |
| Sep 29, 2026 | 5,280.00 | 5,340.00 | 5,160.00 | 5,340.00 | 5,340.00 | -0.19% | 57,655 |
| Sep 28, 2026 | 5,420.00 | 5,420.00 | 5,250.00 | 5,350.00 | 5,350.00 | -2.01% | 129,571 |
| Sep 23, 2026 | 5,370.00 | 5,460.00 | 5,280.00 | 5,460.00 | 5,460.00 | 1.68% | 125,810 |
| Sep 22, 2026 | 5,350.00 | 5,430.00 | 5,230.00 | 5,370.00 | 5,370.00 | 0.37% | 131,332 |
| Sep 21, 2026 | 5,290.00 | 5,750.00 | 5,220.00 | 5,350.00 | 5,350.00 | 2.29% | 102,362 |
| Sep 18, 2026 | 5,320.00 | 5,500.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.69% | 89,285 |
| Sep 17, 2026 | 5,250.00 | 5,320.00 | 5,160.00 | 5,320.00 | 5,320.00 | 1.14% | 46,799 |
| Sep 16, 2026 | 5,280.00 | 5,290.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.57% | 48,432 |
| Sep 15, 2026 | 5,250.00 | 5,320.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.94% | 29,180 |
| Sep 14, 2026 | 5,250.00 | 5,400.00 | 5,210.00 | 5,340.00 | 5,340.00 | -0.56% | 63,549 |
| Sep 11, 2026 | 5,110.00 | 5,390.00 | 5,110.00 | 5,370.00 | 5,370.00 | 2.29% | 47,124 |
| Sep 10, 2026 | 5,250.00 | 5,390.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.94% | 70,209 |
| Sep 9, 2026 | 5,250.00 | 5,490.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.38% | 42,819 |
| Sep 8, 2026 | 5,190.00 | 5,690.00 | 5,180.00 | 5,320.00 | 5,320.00 | 1.33% | 101,728 |
| Sep 7, 2026 | 5,170.00 | 5,360.00 | 5,140.00 | 5,250.00 | 5,250.00 | -1.13% | 65,218 |
| Sep 4, 2026 | 5,130.00 | 5,310.00 | 5,130.00 | 5,310.00 | 5,310.00 | 3.51% | 53,966 |
| Sep 3, 2026 | 5,200.00 | 5,330.00 | 5,120.00 | 5,130.00 | 5,130.00 | -1.72% | 112,800 |
| Sep 2, 2026 | 5,230.00 | 5,300.00 | 4,995.00 | 5,220.00 | 5,220.00 | -1.14% | 136,075 |
| Sep 1, 2026 | 5,350.00 | 5,350.00 | 5,230.00 | 5,280.00 | 5,280.00 | -1.31% | 28,730 |
| Aug 31, 2026 | 5,340.00 | 5,360.00 | 5,230.00 | 5,350.00 | 5,350.00 | -1.29% | 26,465 |
| Aug 28, 2026 | 5,210.00 | 5,490.00 | 5,210.00 | 5,420.00 | 5,420.00 | 2.65% | 95,756 |
| Aug 27, 2026 | 5,290.00 | 5,360.00 | 5,150.00 | 5,280.00 | 5,280.00 | -2.58% | 76,859 |
| Aug 26, 2026 | 5,300.00 | 5,600.00 | 5,190.00 | 5,420.00 | 5,420.00 | 2.07% | 165,484 |
| Aug 25, 2026 | 5,440.00 | 5,560.00 | 5,050.00 | 5,310.00 | 5,310.00 | -3.98% | 114,372 |
| Aug 24, 2026 | 5,420.00 | 5,790.00 | 5,390.00 | 5,530.00 | 5,530.00 | 0.91% | 115,901 |
| Aug 21, 2026 | 5,670.00 | 5,670.00 | 5,410.00 | 5,480.00 | 5,480.00 | -3.35% | 84,854 |
| Aug 20, 2026 | 5,670.00 | 5,690.00 | 5,450.00 | 5,670.00 | 5,670.00 | 0.53% | 69,764 |
| Aug 19, 2026 | 5,510.00 | 5,690.00 | 5,460.00 | 5,640.00 | 5,640.00 | 2.36% | 74,769 |
| Aug 18, 2026 | 5,560.00 | 5,600.00 | 5,300.00 | 5,510.00 | 5,510.00 | -0.90% | 53,645 |