Hanwha Galleria Corporation (KRX:45226K)
South Korea · Delayed Price · Currency is KRW 11,070
+1,130 (11.37%)
At close: Feb 4, 2026
Hanwha Galleria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 9,790.00 | 12,920.00 | 9,500.00 | 11,070.00 | 11,070.00 | 11.37% | 3,115,062 |
| Feb 3, 2026 | 10,100.00 | 10,440.00 | 9,580.00 | 9,940.00 | 9,940.00 | -0.30% | 542,104 |
| Feb 2, 2026 | 9,160.00 | 11,000.00 | 8,970.00 | 9,970.00 | 9,970.00 | 8.84% | 1,395,381 |
| Jan 30, 2026 | 9,700.00 | 9,760.00 | 9,090.00 | 9,160.00 | 9,160.00 | -5.57% | 299,005 |
| Jan 29, 2026 | 10,010.00 | 10,300.00 | 9,210.00 | 9,700.00 | 9,700.00 | -3.10% | 592,376 |
| Jan 28, 2026 | 10,500.00 | 10,880.00 | 9,860.00 | 10,010.00 | 10,010.00 | -3.56% | 640,416 |
| Jan 27, 2026 | 10,800.00 | 12,140.00 | 9,800.00 | 10,380.00 | 10,380.00 | 0.29% | 1,563,637 |
| Jan 26, 2026 | 12,540.00 | 14,290.00 | 9,740.00 | 10,350.00 | 10,350.00 | -7.42% | 3,594,042 |
| Jan 23, 2026 | 8,490.00 | 11,180.00 | 8,080.00 | 11,180.00 | 11,180.00 | 30.00% | 3,210,056 |
| Jan 22, 2026 | 10,170.00 | 10,540.00 | 8,260.00 | 8,600.00 | 8,600.00 | -15.27% | 1,977,753 |
| Jan 21, 2026 | 13,500.00 | 15,930.00 | 9,700.00 | 10,150.00 | 10,150.00 | -25.42% | 3,938,420 |
| Jan 19, 2026 | 10,350.00 | 13,610.00 | 9,320.00 | 13,610.00 | 13,610.00 | 29.99% | 3,704,501 |
| Jan 16, 2026 | 9,930.00 | 10,470.00 | 8,250.00 | 10,470.00 | 10,470.00 | 29.90% | 5,568,986 |
| Jan 15, 2026 | 8,060.00 | 8,060.00 | 7,620.00 | 8,060.00 | 8,060.00 | 30.00% | 502,242 |
| Jan 14, 2026 | 4,760.00 | 6,200.00 | 4,575.00 | 6,200.00 | 6,200.00 | 29.98% | 1,420,891 |
| Jan 13, 2026 | 5,000.00 | 5,080.00 | 4,640.00 | 4,770.00 | 4,770.00 | -2.85% | 219,639 |
| Jan 12, 2026 | 5,110.00 | 5,260.00 | 4,800.00 | 4,910.00 | 4,910.00 | -6.12% | 251,055 |
| Jan 9, 2026 | 5,380.00 | 5,630.00 | 5,070.00 | 5,230.00 | 5,230.00 | -2.24% | 322,550 |
| Jan 8, 2026 | 5,810.00 | 6,090.00 | 5,270.00 | 5,350.00 | 5,350.00 | -0.74% | 685,672 |
| Jan 7, 2026 | 5,700.00 | 5,750.00 | 5,280.00 | 5,390.00 | 5,390.00 | -3.75% | 297,667 |
| Jan 6, 2026 | 5,920.00 | 6,500.00 | 5,450.00 | 5,600.00 | 5,600.00 | -5.25% | 543,815 |
| Jan 5, 2026 | 6,290.00 | 6,300.00 | 5,840.00 | 5,910.00 | 5,910.00 | -4.68% | 446,131 |
| Jan 2, 2026 | 7,250.00 | 7,550.00 | 6,060.00 | 6,200.00 | 6,200.00 | -20.21% | 1,038,539 |
| Dec 30, 2025 | 9,170.00 | 9,360.00 | 7,570.00 | 7,770.00 | 7,770.00 | -17.52% | 2,232,630 |
| Dec 29, 2025 | 8,540.00 | 9,420.00 | 7,610.00 | 9,420.00 | 9,420.00 | 29.93% | 4,755,935 |
| Dec 26, 2025 | 6,600.00 | 9,990.00 | 6,200.00 | 7,250.00 | 7,250.00 | -6.57% | 5,703,558 |
| Dec 23, 2025 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 7,760.00 | 29.98% | 138,398 |
| Dec 22, 2025 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 5,970.00 | 29.92% | 82,210 |
| Dec 19, 2025 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 4,595.00 | 29.99% | 108,406 |
| Dec 18, 2025 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 29.96% | 108,917 |
| Dec 17, 2025 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 29.83% | 42,269 |
| Dec 16, 2025 | 2,100.00 | 2,110.00 | 2,070.00 | 2,095.00 | 2,095.00 | -0.24% | 1,213 |
| Dec 15, 2025 | 2,065.00 | 2,100.00 | 2,065.00 | 2,100.00 | 2,100.00 | - | 2,674 |
| Dec 12, 2025 | 2,100.00 | 2,100.00 | 2,070.00 | 2,100.00 | 2,100.00 | 1.45% | 2,926 |
| Dec 11, 2025 | 2,085.00 | 2,110.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.72% | 2,895 |
| Dec 10, 2025 | 2,090.00 | 2,100.00 | 2,080.00 | 2,085.00 | 2,085.00 | -0.24% | 729 |
| Dec 9, 2025 | 2,085.00 | 2,120.00 | 2,085.00 | 2,090.00 | 2,090.00 | -1.88% | 2,308 |
| Dec 8, 2025 | 2,140.00 | 2,160.00 | 2,090.00 | 2,130.00 | 2,130.00 | -0.93% | 1,382 |
| Dec 5, 2025 | 2,095.00 | 2,175.00 | 2,095.00 | 2,150.00 | 2,150.00 | 2.63% | 6,316 |
| Dec 4, 2025 | 2,140.00 | 2,140.00 | 2,065.00 | 2,095.00 | 2,095.00 | -2.10% | 2,847 |
| Dec 3, 2025 | 2,110.00 | 2,140.00 | 2,110.00 | 2,140.00 | 2,140.00 | 1.42% | 1,552 |
| Dec 2, 2025 | 2,085.00 | 2,145.00 | 2,085.00 | 2,110.00 | 2,110.00 | 2.43% | 9,184 |
| Dec 1, 2025 | 2,090.00 | 2,090.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.44% | 11,785 |
| Nov 28, 2025 | 2,075.00 | 2,090.00 | 2,065.00 | 2,090.00 | 2,090.00 | 0.72% | 319 |
| Nov 27, 2025 | 2,065.00 | 2,075.00 | 2,065.00 | 2,075.00 | 2,075.00 | -0.95% | 2,297 |
| Nov 26, 2025 | 2,050.00 | 2,095.00 | 2,050.00 | 2,095.00 | 2,095.00 | 0.96% | 462 |
| Nov 25, 2025 | 2,030.00 | 2,090.00 | 2,030.00 | 2,075.00 | 2,075.00 | 1.22% | 1,289 |
| Nov 24, 2025 | 2,030.00 | 2,065.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.97% | 3,184 |
| Nov 21, 2025 | 2,130.00 | 2,130.00 | 2,070.00 | 2,070.00 | 2,070.00 | -1.43% | 299 |
| Nov 20, 2025 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 3.19% | 12,619 |