Hanwha REIT Co., Ltd. (KRX:451800)
South Korea · Delayed Price · Currency is KRW 4,635.00
-15.00 (-0.32%)
Last updated: Jun 30, 2026, 2:24 PM KST
Hanwha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4,575.00 | 4,730.00 | 4,545.00 | 4,730.00 | 4,730.00 | 1.72% | 82,643 |
| 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% | 74,566 |
| Jun 25, 2026 | 4,590.00 | 4,910.00 | 4,500.00 | 4,680.00 | 4,680.00 | 2.07% | 88,315 |
| 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% | 129,197 |
| 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% | 125,268 |
| Jun 18, 2026 | 4,810.00 | 5,060.00 | 4,780.00 | 4,865.00 | 4,865.00 | 1.14% | 326,044 |
| Jun 17, 2026 | 4,785.00 | 4,975.00 | 4,725.00 | 4,810.00 | 4,810.00 | 0.73% | 365,039 |
| Jun 16, 2026 | 5,060.00 | 5,100.00 | 4,770.00 | 4,775.00 | 4,775.00 | -5.63% | 415,593 |
| Jun 15, 2026 | 4,725.00 | 5,090.00 | 4,510.00 | 5,060.00 | 5,060.00 | 12.44% | 451,251 |
| Jun 12, 2026 | 4,970.00 | 5,320.00 | 4,500.00 | 4,500.00 | 4,500.00 | -10.36% | 475,122 |
| Jun 11, 2026 | 4,455.00 | 5,100.00 | 4,455.00 | 5,020.00 | 5,020.00 | 12.68% | 755,392 |
| Jun 10, 2026 | 4,140.00 | 4,520.00 | 4,090.00 | 4,455.00 | 4,455.00 | 8.00% | 203,392 |
| Jun 9, 2026 | 4,050.00 | 4,290.00 | 4,020.00 | 4,125.00 | 4,125.00 | 2.36% | 123,189 |
| Jun 8, 2026 | 4,200.00 | 4,215.00 | 4,030.00 | 4,030.00 | 4,030.00 | -7.46% | 134,342 |
| Jun 5, 2026 | 4,310.00 | 4,385.00 | 4,280.00 | 4,355.00 | 4,355.00 | 1.16% | 79,664 |
| Jun 4, 2026 | 4,550.00 | 4,570.00 | 4,240.00 | 4,305.00 | 4,305.00 | -4.44% | 226,278 |
| Jun 2, 2026 | 4,755.00 | 4,755.00 | 4,400.00 | 4,505.00 | 4,505.00 | -5.26% | 201,436 |
| Jun 1, 2026 | 5,050.00 | 5,050.00 | 4,755.00 | 4,755.00 | 4,755.00 | -5.84% | 147,407 |
| May 29, 2026 | 5,230.00 | 5,230.00 | 4,960.00 | 5,050.00 | 5,050.00 | -3.26% | 99,583 |
| May 28, 2026 | 5,500.00 | 5,500.00 | 5,150.00 | 5,220.00 | 5,220.00 | -4.57% | 93,588 |
| May 27, 2026 | 5,400.00 | 5,690.00 | 5,210.00 | 5,470.00 | 5,470.00 | 0.92% | 328,615 |
| May 26, 2026 | 5,180.00 | 5,690.00 | 5,160.00 | 5,420.00 | 5,420.00 | 4.63% | 243,938 |
| May 22, 2026 | 4,835.00 | 5,310.00 | 4,765.00 | 5,180.00 | 5,180.00 | 7.02% | 207,837 |
| May 21, 2026 | 4,995.00 | 5,050.00 | 4,770.00 | 4,840.00 | 4,840.00 | -2.81% | 352,553 |
| May 20, 2026 | 5,110.00 | 5,110.00 | 4,905.00 | 4,980.00 | 4,980.00 | -4.23% | 177,925 |
| May 19, 2026 | 5,150.00 | 5,380.00 | 5,080.00 | 5,200.00 | 5,200.00 | -1.89% | 137,871 |
| May 18, 2026 | 5,260.00 | 5,320.00 | 5,110.00 | 5,300.00 | 5,300.00 | 0.76% | 111,218 |
| May 15, 2026 | 5,380.00 | 5,690.00 | 5,200.00 | 5,260.00 | 5,260.00 | -2.23% | 118,325 |
| May 14, 2026 | 5,170.00 | 5,470.00 | 5,090.00 | 5,380.00 | 5,380.00 | 2.48% | 187,500 |
| May 13, 2026 | 5,470.00 | 5,470.00 | 5,140.00 | 5,250.00 | 5,250.00 | -4.02% | 177,333 |
| May 12, 2026 | 5,590.00 | 5,590.00 | 5,330.00 | 5,470.00 | 5,470.00 | -2.15% | 143,858 |
| May 11, 2026 | 5,720.00 | 5,750.00 | 5,420.00 | 5,590.00 | 5,590.00 | -1.93% | 177,808 |
| May 8, 2026 | 5,540.00 | 5,810.00 | 5,430.00 | 5,700.00 | 5,700.00 | 2.89% | 192,595 |
| May 7, 2026 | 5,290.00 | 5,620.00 | 5,040.00 | 5,540.00 | 5,540.00 | 3.75% | 356,169 |
| May 6, 2026 | 5,890.00 | 5,890.00 | 5,300.00 | 5,340.00 | 5,340.00 | -5.82% | 448,210 |
| May 4, 2026 | 5,970.00 | 6,050.00 | 5,540.00 | 5,670.00 | 5,670.00 | -5.03% | 344,375 |
| Apr 30, 2026 | 5,910.00 | 6,240.00 | 5,630.00 | 5,970.00 | 5,970.00 | 0.67% | 312,106 |
| Apr 29, 2026 | 6,260.00 | 6,450.00 | 5,820.00 | 5,930.00 | 5,930.00 | -8.12% | 562,555 |
| Apr 28, 2026 | 6,750.00 | 6,920.00 | 6,400.00 | 6,590.00 | 6,454.18 | -3.80% | 323,604 |
| Apr 27, 2026 | 6,800.00 | 6,980.00 | 6,700.00 | 6,850.00 | 6,708.82 | 0.74% | 328,238 |
| Apr 24, 2026 | 6,670.00 | 6,800.00 | 6,440.00 | 6,800.00 | 6,659.85 | 4.13% | 237,137 |
| Apr 23, 2026 | 6,430.00 | 6,680.00 | 6,330.00 | 6,530.00 | 6,395.41 | 1.56% | 400,565 |
| Apr 22, 2026 | 6,300.00 | 6,480.00 | 6,240.00 | 6,430.00 | 6,297.47 | 2.06% | 195,024 |
| Apr 21, 2026 | 6,060.00 | 6,390.00 | 6,050.00 | 6,300.00 | 6,170.15 | 3.79% | 334,690 |
| Apr 20, 2026 | 5,740.00 | 6,070.00 | 5,740.00 | 6,070.00 | 5,944.89 | 5.75% | 188,369 |
| Apr 17, 2026 | 5,660.00 | 5,800.00 | 5,590.00 | 5,740.00 | 5,621.69 | 1.41% | 189,245 |
| Apr 16, 2026 | 5,570.00 | 5,670.00 | 5,570.00 | 5,660.00 | 5,543.34 | -0.18% | 173,202 |