Hanwha REIT Co., Ltd. (KRX:451800)
South Korea · Delayed Price · Currency is KRW 5,350.00
-70.00 (-1.29%)
Last updated: Aug 31, 2026, 3:00 PM KST
Hanwha REIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5,340.00 | 5,360.00 | 5,230.00 | 5,350.00 | 5,350.00 | -1.29% | 26,436 |
| 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% | 113,851 |
| 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 |
| Aug 14, 2026 | 5,450.00 | 5,570.00 | 5,380.00 | 5,560.00 | 5,560.00 | 2.58% | 44,060 |
| Aug 13, 2026 | 5,400.00 | 5,920.00 | 5,360.00 | 5,420.00 | 5,420.00 | 0.93% | 128,035 |
| Aug 12, 2026 | 5,450.00 | 5,630.00 | 5,200.00 | 5,370.00 | 5,370.00 | -1.83% | 112,790 |
| Aug 11, 2026 | 5,310.00 | 5,470.00 | 5,310.00 | 5,470.00 | 5,470.00 | 3.01% | 105,587 |
| Aug 10, 2026 | 5,120.00 | 5,390.00 | 5,120.00 | 5,310.00 | 5,310.00 | 2.31% | 98,770 |
| Aug 7, 2026 | 5,150.00 | 5,240.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.97% | 57,876 |
| Aug 6, 2026 | 5,130.00 | 5,220.00 | 5,120.00 | 5,140.00 | 5,140.00 | 0.19% | 46,499 |
| Aug 5, 2026 | 5,120.00 | 5,150.00 | 5,040.00 | 5,130.00 | 5,130.00 | 1.79% | 48,667 |
| Aug 4, 2026 | 4,995.00 | 5,100.00 | 4,905.00 | 5,040.00 | 5,040.00 | - | 71,309 |
| Aug 3, 2026 | 5,090.00 | 5,090.00 | 4,960.00 | 5,040.00 | 5,040.00 | -0.98% | 51,023 |
| Jul 31, 2026 | 4,990.00 | 5,280.00 | 4,850.00 | 5,090.00 | 5,090.00 | 2.93% | 162,076 |
| Jul 30, 2026 | 4,825.00 | 5,030.00 | 4,775.00 | 4,945.00 | 4,945.00 | 1.96% | 93,353 |
| Jul 29, 2026 | 5,030.00 | 5,050.00 | 4,740.00 | 4,850.00 | 4,850.00 | -2.81% | 108,692 |
| Jul 28, 2026 | 4,815.00 | 5,030.00 | 4,700.00 | 4,990.00 | 4,990.00 | 3.63% | 198,157 |
| Jul 27, 2026 | 4,800.00 | 5,100.00 | 4,760.00 | 4,815.00 | 4,815.00 | -0.93% | 116,289 |
| Jul 24, 2026 | 4,825.00 | 5,000.00 | 4,810.00 | 4,860.00 | 4,860.00 | 0.21% | 63,690 |
| Jul 23, 2026 | 4,605.00 | 4,850.00 | 4,605.00 | 4,850.00 | 4,850.00 | 4.08% | 81,825 |
| Jul 22, 2026 | 4,640.00 | 4,760.00 | 4,605.00 | 4,660.00 | 4,660.00 | 0.43% | 104,991 |
| Jul 21, 2026 | 4,580.00 | 4,655.00 | 4,580.00 | 4,640.00 | 4,640.00 | 0.76% | 82,347 |
| Jul 20, 2026 | 4,515.00 | 4,745.00 | 4,515.00 | 4,605.00 | 4,605.00 | -0.43% | 112,210 |
| Jul 16, 2026 | 4,800.00 | 4,800.00 | 4,565.00 | 4,625.00 | 4,625.00 | -0.64% | 170,724 |
| Jul 15, 2026 | 4,665.00 | 4,845.00 | 4,620.00 | 4,655.00 | 4,655.00 | 0.76% | 106,094 |
| Jul 14, 2026 | 4,670.00 | 4,785.00 | 4,615.00 | 4,620.00 | 4,620.00 | -1.07% | 76,584 |
| Jul 13, 2026 | 4,740.00 | 4,890.00 | 4,635.00 | 4,670.00 | 4,670.00 | -1.48% | 124,433 |
| Jul 10, 2026 | 4,660.00 | 4,815.00 | 4,660.00 | 4,740.00 | 4,740.00 | 1.72% | 52,921 |
| Jul 9, 2026 | 4,795.00 | 5,000.00 | 4,660.00 | 4,660.00 | 4,660.00 | -3.82% | 125,676 |
| Jul 8, 2026 | 4,950.00 | 5,040.00 | 4,755.00 | 4,845.00 | 4,845.00 | -2.12% | 80,963 |
| Jul 7, 2026 | 4,855.00 | 5,010.00 | 4,650.00 | 4,950.00 | 4,950.00 | 1.96% | 152,076 |
| Jul 6, 2026 | 4,650.00 | 4,900.00 | 4,600.00 | 4,855.00 | 4,855.00 | 4.41% | 127,046 |
| Jul 3, 2026 | 4,715.00 | 4,765.00 | 4,575.00 | 4,650.00 | 4,650.00 | -1.38% | 91,622 |
| Jul 2, 2026 | 4,835.00 | 4,835.00 | 4,650.00 | 4,715.00 | 4,715.00 | -2.48% | 106,236 |
| Jul 1, 2026 | 4,780.00 | 4,910.00 | 4,625.00 | 4,835.00 | 4,835.00 | 2.22% | 116,533 |
| Jun 30, 2026 | 4,575.00 | 4,730.00 | 4,545.00 | 4,730.00 | 4,730.00 | 1.72% | 82,758 |
| Jun 29, 2026 | 4,740.00 | 4,765.00 | 4,535.00 | 4,650.00 | 4,650.00 | -3.13% | 138,444 |
| Jun 26, 2026 | 4,595.00 | 4,800.00 | 4,575.00 | 4,800.00 | 4,800.00 | 2.56% | 74,579 |
| Jun 25, 2026 | 4,590.00 | 4,910.00 | 4,500.00 | 4,680.00 | 4,680.00 | 2.07% | 88,348 |
| Jun 24, 2026 | 4,705.00 | 4,710.00 | 4,510.00 | 4,585.00 | 4,585.00 | -2.55% | 97,483 |
| Jun 23, 2026 | 4,710.00 | 4,805.00 | 4,555.00 | 4,705.00 | 4,705.00 | -0.11% | 129,203 |
| Jun 22, 2026 | 4,885.00 | 4,885.00 | 4,680.00 | 4,710.00 | 4,710.00 | -3.68% | 91,102 |
| Jun 19, 2026 | 4,865.00 | 4,995.00 | 4,565.00 | 4,890.00 | 4,890.00 | 0.51% | 125,270 |