Hanwha REIT Co., Ltd. (KRX:451800)
South Korea · Delayed Price · Currency is KRW 4,965.00
-235.00 (-4.52%)
Last updated: May 20, 2026, 2:27 PM KST
Hanwha REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 111,204 |
| 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 | -10.02% | 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 |
| Apr 15, 2026 | 5,610.00 | 5,740.00 | 5,600.00 | 5,670.00 | 5,553.14 | 1.07% | 230,346 |
| Apr 14, 2026 | 5,570.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,494.37 | 0.18% | 269,721 |
| Apr 13, 2026 | 5,620.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,484.58 | -0.36% | 242,792 |
| Apr 10, 2026 | 5,470.00 | 5,630.00 | 5,410.00 | 5,620.00 | 5,504.17 | 2.74% | 193,873 |
| Apr 9, 2026 | 5,350.00 | 5,560.00 | 5,300.00 | 5,470.00 | 5,357.26 | 1.86% | 200,844 |
| Apr 8, 2026 | 5,300.00 | 5,400.00 | 5,270.00 | 5,370.00 | 5,259.32 | 1.32% | 135,628 |
| Apr 7, 2026 | 5,340.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,190.76 | -0.75% | 126,112 |
| Apr 6, 2026 | 5,200.00 | 5,450.00 | 5,180.00 | 5,340.00 | 5,229.94 | 1.33% | 214,842 |
| Apr 3, 2026 | 5,260.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,161.38 | 0.38% | 90,161 |
| Apr 2, 2026 | 5,140.00 | 5,290.00 | 5,120.00 | 5,250.00 | 5,141.79 | 2.14% | 183,279 |
| Apr 1, 2026 | 5,020.00 | 5,140.00 | 5,020.00 | 5,140.00 | 5,034.06 | 2.80% | 126,827 |
| Mar 31, 2026 | 5,070.00 | 5,100.00 | 4,995.00 | 5,000.00 | 4,896.95 | -1.38% | 187,586 |
| Mar 30, 2026 | 5,040.00 | 5,080.00 | 4,980.00 | 5,070.00 | 4,965.50 | -0.78% | 176,378 |
| Mar 27, 2026 | 5,110.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,004.68 | - | 124,569 |
| Mar 26, 2026 | 5,070.00 | 5,160.00 | 5,020.00 | 5,110.00 | 5,004.68 | 0.79% | 171,621 |
| Mar 25, 2026 | 5,080.00 | 5,170.00 | 5,040.00 | 5,070.00 | 4,965.50 | -0.20% | 117,164 |
| Mar 24, 2026 | 5,100.00 | 5,140.00 | 5,020.00 | 5,080.00 | 4,975.30 | -0.39% | 85,914 |
| Mar 23, 2026 | 5,190.00 | 5,190.00 | 4,930.00 | 5,100.00 | 4,994.89 | -1.73% | 115,946 |
| Mar 20, 2026 | 5,080.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,083.03 | 0.97% | 117,788 |
| Mar 19, 2026 | 5,020.00 | 5,180.00 | 5,020.00 | 5,140.00 | 5,034.06 | - | 139,683 |
| Mar 18, 2026 | 5,080.00 | 5,140.00 | 4,995.00 | 5,140.00 | 5,034.06 | 1.18% | 199,870 |
| Mar 17, 2026 | 5,060.00 | 5,090.00 | 5,000.00 | 5,080.00 | 4,975.30 | 0.40% | 130,610 |
| Mar 16, 2026 | 5,090.00 | 5,100.00 | 5,010.00 | 5,060.00 | 4,955.71 | -0.59% | 135,289 |
| Mar 13, 2026 | 5,070.00 | 5,090.00 | 4,920.00 | 5,090.00 | 4,985.09 | 0.39% | 183,072 |
| Mar 12, 2026 | 5,000.00 | 5,090.00 | 4,745.00 | 5,070.00 | 4,965.50 | 1.40% | 245,529 |
| Mar 11, 2026 | 5,060.00 | 5,160.00 | 4,960.00 | 5,000.00 | 4,896.95 | -0.99% | 235,636 |
| Mar 10, 2026 | 5,020.00 | 5,090.00 | 4,995.00 | 5,050.00 | 4,945.92 | 0.60% | 268,887 |
| Mar 9, 2026 | 5,090.00 | 5,090.00 | 4,800.00 | 5,020.00 | 4,916.53 | -1.38% | 213,823 |