Hanwha Galleria Corporation (KRX:452260)
South Korea · Delayed Price · Currency is KRW 1,901.00
+36.00 (1.93%)
At close: Aug 3, 2026
Hanwha Galleria Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,700.00 | 1,925.00 | 1,700.00 | 1,865.00 | 1,865.00 | 11.74% | 3,442,549 |
| Jul 30, 2026 | 1,574.00 | 1,750.00 | 1,574.00 | 1,669.00 | 1,669.00 | -3.19% | 1,131,879 |
| Jul 29, 2026 | 1,784.00 | 1,998.00 | 1,601.00 | 1,724.00 | 1,724.00 | -3.36% | 3,224,108 |
| Jul 28, 2026 | 1,840.00 | 1,890.00 | 1,756.00 | 1,784.00 | 1,784.00 | -6.35% | 916,645 |
| Jul 27, 2026 | 1,915.00 | 1,971.00 | 1,892.00 | 1,905.00 | 1,905.00 | -0.26% | 426,407 |
| Jul 24, 2026 | 1,999.00 | 2,010.00 | 1,905.00 | 1,910.00 | 1,910.00 | -5.21% | 671,712 |
| Jul 23, 2026 | 1,941.00 | 2,020.00 | 1,941.00 | 2,015.00 | 2,015.00 | 3.81% | 747,176 |
| Jul 22, 2026 | 1,944.00 | 2,020.00 | 1,936.00 | 1,941.00 | 1,941.00 | 0.47% | 843,825 |
| Jul 21, 2026 | 1,822.00 | 1,960.00 | 1,802.00 | 1,932.00 | 1,932.00 | 3.43% | 1,051,822 |
| Jul 20, 2026 | 1,918.00 | 1,966.00 | 1,868.00 | 1,868.00 | 1,868.00 | -6.13% | 1,040,765 |
| Jul 16, 2026 | 2,090.00 | 2,175.00 | 1,975.00 | 1,990.00 | 1,990.00 | -5.46% | 1,594,446 |
| Jul 15, 2026 | 1,985.00 | 2,330.00 | 1,985.00 | 2,105.00 | 2,105.00 | 7.34% | 7,635,929 |
| Jul 14, 2026 | 1,945.00 | 1,982.00 | 1,860.00 | 1,961.00 | 1,961.00 | 0.46% | 976,840 |
| Jul 13, 2026 | 2,090.00 | 2,100.00 | 1,938.00 | 1,952.00 | 1,952.00 | -5.47% | 1,196,725 |
| Jul 10, 2026 | 1,940.00 | 2,130.00 | 1,940.00 | 2,065.00 | 2,065.00 | 6.50% | 1,305,095 |
| Jul 9, 2026 | 1,914.00 | 2,000.00 | 1,913.00 | 1,939.00 | 1,939.00 | 1.31% | 670,066 |
| Jul 8, 2026 | 1,963.00 | 2,015.00 | 1,892.00 | 1,914.00 | 1,914.00 | -4.54% | 1,186,058 |
| Jul 7, 2026 | 2,075.00 | 2,085.00 | 1,960.00 | 2,005.00 | 2,005.00 | -3.37% | 796,314 |
| Jul 6, 2026 | 2,095.00 | 2,130.00 | 2,015.00 | 2,075.00 | 2,075.00 | -1.19% | 691,297 |
| Jul 3, 2026 | 2,025.00 | 2,110.00 | 1,950.00 | 2,100.00 | 2,100.00 | 3.96% | 884,031 |
| Jul 2, 2026 | 2,010.00 | 2,085.00 | 1,981.00 | 2,020.00 | 2,020.00 | -2.65% | 1,091,013 |
| Jul 1, 2026 | 2,125.00 | 2,160.00 | 2,040.00 | 2,075.00 | 2,075.00 | -2.35% | 1,127,277 |
| Jun 30, 2026 | 2,115.00 | 2,145.00 | 2,055.00 | 2,125.00 | 2,125.00 | 0.24% | 946,514 |
| Jun 29, 2026 | 2,010.00 | 2,145.00 | 2,000.00 | 2,120.00 | 2,120.00 | 4.69% | 885,753 |
| Jun 26, 2026 | 2,150.00 | 2,160.00 | 1,977.00 | 2,025.00 | 2,025.00 | -5.59% | 1,592,623 |
| Jun 25, 2026 | 2,125.00 | 2,235.00 | 2,125.00 | 2,145.00 | 2,145.00 | 1.18% | 1,289,304 |
| Jun 24, 2026 | 2,110.00 | 2,180.00 | 2,060.00 | 2,120.00 | 2,120.00 | -1.62% | 1,984,388 |
| Jun 23, 2026 | 2,325.00 | 2,400.00 | 2,125.00 | 2,155.00 | 2,155.00 | -9.07% | 2,180,016 |
| Jun 22, 2026 | 2,420.00 | 2,490.00 | 2,350.00 | 2,370.00 | 2,370.00 | -3.27% | 1,126,076 |
| Jun 19, 2026 | 2,630.00 | 2,660.00 | 2,400.00 | 2,450.00 | 2,450.00 | -6.84% | 2,126,191 |
| Jun 18, 2026 | 2,765.00 | 2,845.00 | 2,620.00 | 2,630.00 | 2,630.00 | -6.41% | 1,512,399 |
| Jun 17, 2026 | 2,795.00 | 2,865.00 | 2,745.00 | 2,810.00 | 2,810.00 | 1.44% | 1,878,382 |
| Jun 16, 2026 | 2,745.00 | 2,920.00 | 2,730.00 | 2,770.00 | 2,770.00 | 0.54% | 1,986,256 |
| Jun 15, 2026 | 2,750.00 | 2,795.00 | 2,700.00 | 2,755.00 | 2,755.00 | 0.36% | 1,606,026 |
| Jun 12, 2026 | 2,585.00 | 2,860.00 | 2,575.00 | 2,745.00 | 2,745.00 | 8.07% | 3,242,034 |
| Jun 11, 2026 | 2,470.00 | 2,650.00 | 2,430.00 | 2,540.00 | 2,540.00 | 2.83% | 2,164,406 |
| Jun 10, 2026 | 2,440.00 | 2,595.00 | 2,410.00 | 2,470.00 | 2,470.00 | -0.40% | 1,685,199 |
| Jun 9, 2026 | 2,395.00 | 2,550.00 | 2,355.00 | 2,480.00 | 2,480.00 | 3.55% | 2,414,830 |
| Jun 8, 2026 | 2,460.00 | 2,580.00 | 2,390.00 | 2,395.00 | 2,395.00 | -7.88% | 2,095,121 |
| Jun 5, 2026 | 2,740.00 | 2,765.00 | 2,600.00 | 2,600.00 | 2,600.00 | -6.64% | 2,277,936 |
| Jun 4, 2026 | 2,750.00 | 2,945.00 | 2,735.00 | 2,785.00 | 2,785.00 | 0.91% | 2,002,689 |
| Jun 2, 2026 | 2,875.00 | 2,975.00 | 2,740.00 | 2,760.00 | 2,760.00 | -4.66% | 3,229,704 |
| Jun 1, 2026 | 3,020.00 | 3,120.00 | 2,870.00 | 2,895.00 | 2,895.00 | -3.82% | 3,654,663 |
| May 29, 2026 | 3,015.00 | 3,100.00 | 2,930.00 | 3,010.00 | 3,010.00 | -1.95% | 2,282,593 |
| May 28, 2026 | 3,010.00 | 3,080.00 | 2,800.00 | 3,070.00 | 3,070.00 | 2.33% | 4,190,722 |
| May 27, 2026 | 3,160.00 | 3,175.00 | 2,945.00 | 3,000.00 | 3,000.00 | -4.76% | 3,760,837 |
| May 26, 2026 | 3,170.00 | 3,310.00 | 3,085.00 | 3,150.00 | 3,150.00 | 0.16% | 5,794,188 |
| May 22, 2026 | 3,045.00 | 3,415.00 | 3,010.00 | 3,145.00 | 3,145.00 | 3.45% | 8,266,580 |
| May 21, 2026 | 2,975.00 | 3,115.00 | 2,915.00 | 3,040.00 | 3,040.00 | 5.56% | 3,567,085 |
| May 20, 2026 | 2,970.00 | 3,045.00 | 2,825.00 | 2,880.00 | 2,880.00 | -4.64% | 3,695,433 |