Hanwha Galleria Corporation (KRX:452260)
South Korea · Delayed Price · Currency is KRW 1,845.00
-33.00 (-1.76%)
At close: Jan 28, 2026
Hanwha Galleria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,942.00 | 1,942.00 | 1,809.00 | 1,821.00 | 1,821.00 | -2.57% | 3,115,233 |
| Jan 29, 2026 | 1,846.00 | 1,880.00 | 1,792.00 | 1,869.00 | 1,869.00 | 1.30% | 3,594,859 |
| Jan 28, 2026 | 1,880.00 | 1,910.00 | 1,815.00 | 1,845.00 | 1,845.00 | -1.76% | 3,525,947 |
| Jan 27, 2026 | 1,852.00 | 1,940.00 | 1,819.00 | 1,878.00 | 1,878.00 | 1.40% | 3,897,122 |
| Jan 26, 2026 | 1,944.00 | 2,075.00 | 1,848.00 | 1,852.00 | 1,852.00 | -4.19% | 11,232,270 |
| Jan 23, 2026 | 1,785.00 | 2,170.00 | 1,720.00 | 1,933.00 | 1,933.00 | 8.29% | 50,145,180 |
| Jan 22, 2026 | 1,851.00 | 1,910.00 | 1,751.00 | 1,785.00 | 1,785.00 | -2.99% | 8,989,158 |
| Jan 21, 2026 | 1,940.00 | 1,987.00 | 1,800.00 | 1,840.00 | 1,840.00 | -8.23% | 14,742,208 |
| Jan 20, 2026 | 2,230.00 | 2,290.00 | 2,000.00 | 2,005.00 | 2,005.00 | -9.28% | 14,019,445 |
| Jan 19, 2026 | 2,105.00 | 2,410.00 | 1,953.00 | 2,210.00 | 2,210.00 | -1.12% | 53,559,119 |
| Jan 16, 2026 | 2,400.00 | 2,635.00 | 2,100.00 | 2,235.00 | 2,235.00 | 6.18% | 161,589,058 |
| Jan 15, 2026 | 2,000.00 | 2,105.00 | 1,960.00 | 2,105.00 | 2,105.00 | 29.78% | 64,419,066 |
| Jan 14, 2026 | 1,248.00 | 1,622.00 | 1,231.00 | 1,622.00 | 1,622.00 | 29.97% | 70,219,872 |
| Jan 13, 2026 | 1,252.00 | 1,293.00 | 1,239.00 | 1,248.00 | 1,248.00 | 0.65% | 2,258,751 |
| Jan 12, 2026 | 1,260.00 | 1,296.00 | 1,238.00 | 1,240.00 | 1,240.00 | -1.59% | 2,376,707 |
| Jan 9, 2026 | 1,241.00 | 1,280.00 | 1,235.00 | 1,260.00 | 1,260.00 | 1.37% | 2,071,287 |
| Jan 8, 2026 | 1,303.00 | 1,320.00 | 1,239.00 | 1,243.00 | 1,243.00 | -2.59% | 3,920,196 |
| Jan 7, 2026 | 1,297.00 | 1,333.00 | 1,256.00 | 1,276.00 | 1,276.00 | -1.54% | 3,673,658 |
| Jan 6, 2026 | 1,308.00 | 1,343.00 | 1,292.00 | 1,296.00 | 1,296.00 | -0.92% | 3,075,678 |
| Jan 5, 2026 | 1,325.00 | 1,330.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.91% | 3,621,579 |
| Jan 2, 2026 | 1,355.00 | 1,372.00 | 1,310.00 | 1,320.00 | 1,320.00 | -3.51% | 4,603,523 |
| Dec 30, 2025 | 1,403.00 | 1,420.00 | 1,366.00 | 1,368.00 | 1,368.00 | -3.18% | 5,661,739 |
| Dec 29, 2025 | 1,400.00 | 1,503.00 | 1,354.00 | 1,413.00 | 1,413.00 | 3.44% | 24,723,290 |
| Dec 26, 2025 | 1,395.00 | 1,532.00 | 1,366.00 | 1,366.00 | 1,366.00 | -3.12% | 34,657,730 |
| Dec 24, 2025 | 1,462.00 | 1,484.00 | 1,397.00 | 1,410.00 | 1,410.00 | -4.08% | 10,690,746 |
| Dec 23, 2025 | 1,625.00 | 1,657.00 | 1,465.00 | 1,470.00 | 1,470.00 | -7.61% | 17,231,260 |
| Dec 22, 2025 | 1,585.00 | 1,650.00 | 1,538.00 | 1,591.00 | 1,591.00 | 3.45% | 32,896,591 |
| Dec 19, 2025 | 1,596.00 | 1,730.00 | 1,503.00 | 1,538.00 | 1,538.00 | -0.32% | 70,831,060 |
| Dec 18, 2025 | 1,533.00 | 1,858.00 | 1,517.00 | 1,543.00 | 1,543.00 | 6.93% | 200,220,163 |
| Dec 17, 2025 | 1,293.00 | 1,443.00 | 1,164.00 | 1,443.00 | 1,443.00 | 30.00% | 61,451,650 |
| Dec 16, 2025 | 1,089.00 | 1,123.00 | 1,067.00 | 1,110.00 | 1,110.00 | 1.93% | 1,171,981 |
| Dec 15, 2025 | 1,085.00 | 1,093.00 | 1,072.00 | 1,089.00 | 1,089.00 | 0.18% | 427,095 |
| Dec 12, 2025 | 1,092.00 | 1,095.00 | 1,066.00 | 1,087.00 | 1,087.00 | 0.28% | 730,932 |
| Dec 11, 2025 | 1,067.00 | 1,091.00 | 1,067.00 | 1,084.00 | 1,084.00 | 1.69% | 545,454 |
| Dec 10, 2025 | 1,071.00 | 1,071.00 | 1,065.00 | 1,066.00 | 1,066.00 | -0.47% | 183,126 |
| Dec 9, 2025 | 1,070.00 | 1,073.00 | 1,064.00 | 1,071.00 | 1,071.00 | 0.09% | 158,933 |
| Dec 8, 2025 | 1,080.00 | 1,080.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 206,880 |
| Dec 5, 2025 | 1,086.00 | 1,086.00 | 1,068.00 | 1,080.00 | 1,080.00 | -0.55% | 323,944 |
| Dec 4, 2025 | 1,084.00 | 1,091.00 | 1,072.00 | 1,086.00 | 1,086.00 | - | 201,395 |
| Dec 3, 2025 | 1,070.00 | 1,122.00 | 1,067.00 | 1,086.00 | 1,086.00 | 1.50% | 681,920 |
| Dec 2, 2025 | 1,078.00 | 1,079.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.83% | 194,034 |
| Dec 1, 2025 | 1,075.00 | 1,089.00 | 1,062.00 | 1,079.00 | 1,079.00 | 0.37% | 385,730 |
| Nov 28, 2025 | 1,058.00 | 1,075.00 | 1,053.00 | 1,075.00 | 1,075.00 | 1.42% | 265,375 |
| Nov 27, 2025 | 1,054.00 | 1,066.00 | 1,049.00 | 1,060.00 | 1,060.00 | 0.28% | 161,519 |
| Nov 26, 2025 | 1,040.00 | 1,058.00 | 1,036.00 | 1,057.00 | 1,057.00 | 1.83% | 213,749 |
| Nov 25, 2025 | 1,052.00 | 1,058.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.24% | 386,241 |
| Nov 24, 2025 | 1,080.00 | 1,081.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.69% | 366,457 |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 1,067.00 | 1,080.00 | 1,080.00 | -0.92% | 527,357 |
| Nov 20, 2025 | 1,058.00 | 1,145.00 | 1,055.00 | 1,090.00 | 1,090.00 | 3.02% | 1,852,656 |
| Nov 19, 2025 | 1,050.00 | 1,075.00 | 1,045.00 | 1,058.00 | 1,058.00 | -0.09% | 272,450 |