Hanwha Galleria Corporation (KRX:45226K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock5,720.00
-260.00 (-4.35%)
At close: Jun 2, 2026
KRX:45226K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,980.00 | 5,980.00 | 5,700.00 | 5,720.00 | 5,720.00 | -4.35% | 22,797 |
| Jun 1, 2026 | 6,300.00 | 6,300.00 | 5,980.00 | 5,980.00 | 5,980.00 | -3.55% | 25,850 |
| May 29, 2026 | 6,480.00 | 6,480.00 | 6,120.00 | 6,200.00 | 6,200.00 | -4.17% | 14,198 |
| May 28, 2026 | 6,560.00 | 6,560.00 | 6,210.00 | 6,470.00 | 6,470.00 | -1.22% | 19,551 |
| May 27, 2026 | 6,840.00 | 6,840.00 | 6,530.00 | 6,550.00 | 6,550.00 | -4.24% | 15,795 |
| May 26, 2026 | 6,850.00 | 6,980.00 | 6,810.00 | 6,840.00 | 6,840.00 | -0.73% | 26,104 |
| May 22, 2026 | 6,900.00 | 7,290.00 | 6,610.00 | 6,890.00 | 6,890.00 | -0.14% | 32,865 |
| May 21, 2026 | 6,620.00 | 7,090.00 | 6,620.00 | 6,900.00 | 6,900.00 | 4.23% | 14,091 |
| May 20, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,620.00 | 6,620.00 | -2.79% | 13,756 |
| May 19, 2026 | 6,730.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,810.00 | 1.19% | 11,400 |
| May 18, 2026 | 6,750.00 | 6,900.00 | 6,490.00 | 6,730.00 | 6,730.00 | -6.53% | 32,792 |
| May 15, 2026 | 7,640.00 | 7,640.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.70% | 78,067 |
| May 14, 2026 | 10,330.00 | 10,330.00 | 6,080.00 | 7,400.00 | 7,400.00 | -14.75% | 292,363 |
| May 13, 2026 | 6,900.00 | 8,680.00 | 6,700.00 | 8,680.00 | 8,680.00 | 29.94% | 126,837 |
| May 12, 2026 | 6,730.00 | 6,730.00 | 6,590.00 | 6,680.00 | 6,680.00 | -0.74% | 12,238 |
| May 11, 2026 | 6,910.00 | 6,910.00 | 6,500.00 | 6,730.00 | 6,730.00 | -4.27% | 33,504 |
| May 8, 2026 | 7,240.00 | 7,240.00 | 7,000.00 | 7,030.00 | 7,030.00 | -2.90% | 12,506 |
| May 7, 2026 | 7,380.00 | 7,380.00 | 7,210.00 | 7,240.00 | 7,240.00 | -2.03% | 6,157 |
| May 6, 2026 | 7,040.00 | 7,390.00 | 6,990.00 | 7,390.00 | 7,390.00 | 3.07% | 29,769 |
| May 4, 2026 | 7,300.00 | 7,300.00 | 7,170.00 | 7,170.00 | 7,170.00 | -1.78% | 11,844 |
| Apr 30, 2026 | 7,580.00 | 7,580.00 | 7,300.00 | 7,300.00 | 7,300.00 | -3.69% | 14,815 |
| Apr 29, 2026 | 7,210.00 | 7,790.00 | 7,210.00 | 7,580.00 | 7,580.00 | 0.40% | 28,898 |
| Apr 28, 2026 | 7,650.00 | 7,650.00 | 7,500.00 | 7,550.00 | 7,550.00 | -7.93% | 51,760 |
| Apr 27, 2026 | 9,470.00 | 9,470.00 | 8,200.00 | 8,200.00 | 8,200.00 | -3.30% | 230,501 |
| Apr 24, 2026 | 6,800.00 | 8,480.00 | 6,800.00 | 8,480.00 | 8,480.00 | 29.86% | 128,040 |
| Apr 23, 2026 | 6,910.00 | 6,910.00 | 6,230.00 | 6,530.00 | 6,530.00 | 0.62% | 42,706 |
| Apr 22, 2026 | 6,140.00 | 6,710.00 | 5,900.00 | 6,490.00 | 6,490.00 | 8.35% | 58,190 |
| Apr 21, 2026 | 6,000.00 | 6,140.00 | 5,990.00 | 5,990.00 | 5,990.00 | - | 12,958 |
| Apr 20, 2026 | 6,160.00 | 6,160.00 | 5,960.00 | 5,990.00 | 5,990.00 | -2.76% | 18,787 |
| Apr 17, 2026 | 5,990.00 | 6,160.00 | 5,910.00 | 6,160.00 | 6,160.00 | 3.01% | 23,352 |
| Apr 16, 2026 | 6,010.00 | 6,010.00 | 5,970.00 | 5,980.00 | 5,980.00 | -0.50% | 16,644 |
| Apr 15, 2026 | 6,090.00 | 6,090.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.33% | 11,524 |
| Apr 14, 2026 | 6,000.00 | 6,000.00 | 5,960.00 | 5,990.00 | 5,990.00 | - | 18,944 |
| Apr 13, 2026 | 6,050.00 | 6,050.00 | 5,990.00 | 5,990.00 | 5,990.00 | -0.99% | 7,963 |
| Apr 10, 2026 | 6,140.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.47% | 12,966 |
| Apr 9, 2026 | 6,260.00 | 6,260.00 | 6,140.00 | 6,140.00 | 6,140.00 | -1.92% | 5,666 |
| Apr 8, 2026 | 6,150.00 | 6,260.00 | 6,150.00 | 6,260.00 | 6,260.00 | 2.62% | 25,749 |
| Apr 7, 2026 | 6,150.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -0.49% | 8,993 |
| Apr 6, 2026 | 6,250.00 | 6,250.00 | 6,130.00 | 6,130.00 | 6,130.00 | -1.92% | 14,176 |
| Apr 3, 2026 | 6,240.00 | 6,380.00 | 6,240.00 | 6,250.00 | 6,250.00 | 1.63% | 5,163 |
| Apr 2, 2026 | 6,440.00 | 6,440.00 | 6,150.00 | 6,150.00 | 6,150.00 | -4.50% | 12,339 |
| Apr 1, 2026 | 6,300.00 | 6,500.00 | 6,300.00 | 6,440.00 | 6,440.00 | 4.72% | 11,331 |
| Mar 31, 2026 | 6,330.00 | 6,330.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.84% | 9,351 |
| Mar 30, 2026 | 6,430.00 | 6,430.00 | 6,330.00 | 6,330.00 | 6,330.00 | -5.38% | 9,738 |
| Mar 27, 2026 | 6,700.00 | 6,700.00 | 6,500.00 | 6,690.00 | 6,690.00 | -1.62% | 8,994 |
| Mar 26, 2026 | 7,380.00 | 7,380.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.63% | 14,818 |
| Mar 25, 2026 | 6,600.00 | 7,600.00 | 6,600.00 | 7,130.00 | 7,130.00 | 7.06% | 34,475 |
| Mar 24, 2026 | 6,700.00 | 6,730.00 | 6,650.00 | 6,660.00 | 6,660.00 | 2.62% | 8,117 |
| Mar 23, 2026 | 6,720.00 | 6,720.00 | 6,490.00 | 6,490.00 | 6,490.00 | -8.20% | 16,117 |
| Mar 20, 2026 | 7,110.00 | 7,110.00 | 6,970.00 | 7,070.00 | 7,070.00 | - | 21,759 |