Hanwha Galleria Corporation (KRX:45226K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock3,995.00
-35.00 (-0.87%)
At close: Sep 3, 2026
KRX:45226K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,950.00 | 4,040.00 | 3,950.00 | 4,040.00 | 4,040.00 | 1.13% | 6,887 |
| Sep 3, 2026 | 4,045.00 | 4,045.00 | 3,995.00 | 3,995.00 | 3,995.00 | -0.87% | 8,177 |
| Sep 2, 2026 | 4,045.00 | 4,075.00 | 4,020.00 | 4,030.00 | 4,030.00 | -1.10% | 2,510 |
| Sep 1, 2026 | 4,080.00 | 4,080.00 | 3,965.00 | 4,075.00 | 4,075.00 | 0.99% | 4,903 |
| Aug 31, 2026 | 4,055.00 | 4,055.00 | 4,020.00 | 4,035.00 | 4,035.00 | -0.49% | 1,658 |
| Aug 28, 2026 | 4,000.00 | 4,075.00 | 3,985.00 | 4,055.00 | 4,055.00 | 1.12% | 3,901 |
| Aug 27, 2026 | 3,970.00 | 4,045.00 | 3,970.00 | 4,010.00 | 4,010.00 | 1.01% | 3,015 |
| Aug 26, 2026 | 3,930.00 | 4,035.00 | 3,930.00 | 3,970.00 | 3,970.00 | 1.02% | 6,720 |
| Aug 25, 2026 | 4,155.00 | 4,240.00 | 3,925.00 | 3,930.00 | 3,930.00 | -4.15% | 10,825 |
| Aug 24, 2026 | 4,140.00 | 4,250.00 | 4,080.00 | 4,100.00 | 4,100.00 | - | 10,783 |
| Aug 21, 2026 | 4,205.00 | 4,250.00 | 4,090.00 | 4,100.00 | 4,100.00 | -3.30% | 8,316 |
| Aug 20, 2026 | 4,200.00 | 4,335.00 | 4,200.00 | 4,240.00 | 4,240.00 | -1.05% | 9,261 |
| Aug 19, 2026 | 4,340.00 | 4,340.00 | 4,285.00 | 4,285.00 | 4,285.00 | - | 2,276 |
| Aug 18, 2026 | 4,200.00 | 4,330.00 | 4,200.00 | 4,285.00 | 4,285.00 | -0.23% | 9,570 |
| Aug 14, 2026 | 4,400.00 | 4,455.00 | 4,290.00 | 4,295.00 | 4,295.00 | -2.39% | 10,404 |
| Aug 13, 2026 | 4,435.00 | 4,435.00 | 4,375.00 | 4,400.00 | 4,400.00 | 0.57% | 4,830 |
| Aug 12, 2026 | 4,215.00 | 4,375.00 | 4,215.00 | 4,375.00 | 4,375.00 | - | 3,962 |
| Aug 11, 2026 | 4,490.00 | 4,490.00 | 4,350.00 | 4,375.00 | 4,375.00 | 1.04% | 3,102 |
| Aug 10, 2026 | 4,165.00 | 4,390.00 | 4,135.00 | 4,330.00 | 4,330.00 | 4.72% | 6,015 |
| Aug 7, 2026 | 4,150.00 | 4,165.00 | 4,100.00 | 4,135.00 | 4,135.00 | 0.49% | 6,576 |
| Aug 6, 2026 | 4,345.00 | 4,345.00 | 4,115.00 | 4,115.00 | 4,115.00 | -5.84% | 11,377 |
| Aug 5, 2026 | 4,365.00 | 4,690.00 | 4,365.00 | 4,370.00 | 4,370.00 | 0.11% | 17,071 |
| Aug 4, 2026 | 4,535.00 | 4,850.00 | 4,000.00 | 4,365.00 | 4,365.00 | -2.13% | 29,060 |
| Aug 3, 2026 | 3,965.00 | 4,700.00 | 3,965.00 | 4,460.00 | 4,460.00 | 0.56% | 37,883 |
| Jul 31, 2026 | 3,475.00 | 4,435.00 | 3,475.00 | 4,435.00 | 4,435.00 | 29.87% | 54,468 |
| Jul 30, 2026 | 3,270.00 | 3,700.00 | 3,270.00 | 3,415.00 | 3,415.00 | -4.21% | 54,670 |
| Jul 29, 2026 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 29.87% | 50,583 |
| Jul 28, 2026 | 3,920.00 | 3,920.00 | 2,745.00 | 2,745.00 | 2,745.00 | -29.97% | 5,006 |
| Jul 27, 2026 | 3,860.00 | 4,000.00 | 3,860.00 | 3,920.00 | 3,920.00 | 0.13% | 2,125 |
| Jul 24, 2026 | 4,130.00 | 4,130.00 | 3,910.00 | 3,915.00 | 3,915.00 | -3.93% | 1,854 |
| Jul 23, 2026 | 3,895.00 | 4,075.00 | 3,895.00 | 4,075.00 | 4,075.00 | 4.62% | 5,009 |
| Jul 22, 2026 | 4,000.00 | 4,000.00 | 3,850.00 | 3,895.00 | 3,895.00 | 1.96% | 1,602 |
| Jul 21, 2026 | 3,780.00 | 3,890.00 | 3,780.00 | 3,820.00 | 3,820.00 | -0.52% | 1,743 |
| Jul 20, 2026 | 3,960.00 | 3,960.00 | 3,805.00 | 3,840.00 | 3,840.00 | -3.03% | 1,759 |
| Jul 16, 2026 | 4,155.00 | 4,155.00 | 3,880.00 | 3,960.00 | 3,960.00 | -4.69% | 5,280 |
| Jul 15, 2026 | 3,890.00 | 4,160.00 | 3,890.00 | 4,155.00 | 4,155.00 | 6.81% | 7,129 |
| Jul 14, 2026 | 4,180.00 | 4,180.00 | 3,800.00 | 3,890.00 | 3,890.00 | -0.89% | 3,793 |
| Jul 13, 2026 | 4,150.00 | 4,200.00 | 3,910.00 | 3,925.00 | 3,925.00 | -4.62% | 1,590 |
| Jul 10, 2026 | 3,960.00 | 4,150.00 | 3,905.00 | 4,115.00 | 4,115.00 | 6.06% | 5,168 |
| Jul 9, 2026 | 3,705.00 | 3,880.00 | 3,705.00 | 3,880.00 | 3,880.00 | 1.57% | 5,542 |
| Jul 8, 2026 | 4,150.00 | 4,150.00 | 3,820.00 | 3,820.00 | 3,820.00 | -7.95% | 6,216 |
| Jul 7, 2026 | 4,175.00 | 4,300.00 | 4,100.00 | 4,150.00 | 4,150.00 | -0.84% | 4,598 |
| Jul 6, 2026 | 4,195.00 | 4,195.00 | 4,110.00 | 4,185.00 | 4,185.00 | -0.24% | 3,584 |
| Jul 3, 2026 | 4,290.00 | 4,290.00 | 4,100.00 | 4,195.00 | 4,195.00 | -2.10% | 4,906 |
| Jul 2, 2026 | 4,505.00 | 4,505.00 | 4,220.00 | 4,285.00 | 4,285.00 | -2.28% | 4,626 |
| Jul 1, 2026 | 4,260.00 | 4,395.00 | 4,255.00 | 4,385.00 | 4,385.00 | 2.93% | 5,911 |
| Jun 30, 2026 | 4,135.00 | 4,260.00 | 4,135.00 | 4,260.00 | 4,260.00 | -1.62% | 2,198 |
| Jun 29, 2026 | 4,160.00 | 4,330.00 | 4,160.00 | 4,330.00 | 4,330.00 | 2.36% | 3,681 |
| Jun 26, 2026 | 4,750.00 | 4,750.00 | 4,200.00 | 4,230.00 | 4,230.00 | -6.52% | 9,988 |
| Jun 25, 2026 | 4,925.00 | 4,925.00 | 4,500.00 | 4,525.00 | 4,525.00 | -1.09% | 7,877 |