Hanwha Galleria Corporation (KRX:45226K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock6,010.00
+20.00 (0.33%)
At close: Apr 15, 2026
KRX:45226K Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6,090.00 | 6,090.00 | 6,010.00 | 6,010.00 | 6,010.00 | 0.33% | 11,469 |
| 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% | 12,863 |
| Apr 9, 2026 | 6,260.00 | 6,260.00 | 6,140.00 | 6,140.00 | 6,140.00 | -1.92% | 5,443 |
| 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 |
| Mar 19, 2026 | 7,200.00 | 7,200.00 | 7,000.00 | 7,070.00 | 7,070.00 | -2.48% | 17,753 |
| Mar 18, 2026 | 7,630.00 | 7,630.00 | 7,220.00 | 7,250.00 | 7,250.00 | -4.86% | 45,352 |
| Mar 17, 2026 | 7,840.00 | 7,850.00 | 7,580.00 | 7,620.00 | 7,620.00 | 0.13% | 19,412 |
| Mar 16, 2026 | 7,990.00 | 7,990.00 | 7,610.00 | 7,610.00 | 7,610.00 | -4.40% | 16,158 |
| Mar 13, 2026 | 7,500.00 | 7,960.00 | 7,500.00 | 7,960.00 | 7,960.00 | 2.05% | 14,490 |
| Mar 12, 2026 | 7,800.00 | 7,800.00 | 7,640.00 | 7,800.00 | 7,800.00 | -1.89% | 17,223 |
| Mar 11, 2026 | 7,930.00 | 8,350.00 | 7,930.00 | 7,950.00 | 7,950.00 | 0.38% | 41,611 |
| Mar 10, 2026 | 8,680.00 | 8,680.00 | 7,720.00 | 7,920.00 | 7,920.00 | 6.17% | 39,018 |
| Mar 9, 2026 | 7,650.00 | 7,680.00 | 7,290.00 | 7,460.00 | 7,460.00 | -10.34% | 46,371 |
| Mar 6, 2026 | 9,100.00 | 9,920.00 | 7,890.00 | 8,320.00 | 8,320.00 | 8.47% | 164,676 |
| Mar 5, 2026 | 6,760.00 | 7,670.00 | 6,760.00 | 7,670.00 | 7,670.00 | 30.00% | 55,314 |
| Mar 4, 2026 | 7,990.00 | 7,990.00 | 5,900.00 | 5,900.00 | 5,900.00 | -29.85% | 89,422 |
| Mar 3, 2026 | 8,750.00 | 8,750.00 | 8,410.00 | 8,410.00 | 8,410.00 | -15.22% | 95,375 |
| Feb 27, 2026 | 10,250.00 | 10,380.00 | 9,880.00 | 9,920.00 | 9,920.00 | -3.13% | 180,245 |
| Feb 26, 2026 | 11,000.00 | 11,020.00 | 10,160.00 | 10,240.00 | 10,240.00 | -4.30% | 197,077 |
| Feb 25, 2026 | 11,230.00 | 12,140.00 | 10,590.00 | 10,700.00 | 10,700.00 | 0.94% | 1,046,893 |
| Feb 24, 2026 | 10,220.00 | 10,800.00 | 10,100.00 | 10,600.00 | 10,600.00 | 3.72% | 307,938 |
| Feb 23, 2026 | 10,480.00 | 10,630.00 | 10,160.00 | 10,220.00 | 10,220.00 | -2.01% | 143,607 |
| Feb 20, 2026 | 10,200.00 | 11,380.00 | 10,160.00 | 10,430.00 | 10,430.00 | 2.66% | 1,042,088 |
| Feb 19, 2026 | 10,440.00 | 10,800.00 | 10,020.00 | 10,160.00 | 10,160.00 | 0.79% | 338,086 |
| Feb 13, 2026 | 10,090.00 | 10,880.00 | 9,900.00 | 10,080.00 | 10,080.00 | 0.50% | 562,901 |
| Feb 12, 2026 | 10,000.00 | 10,460.00 | 9,910.00 | 10,030.00 | 10,030.00 | -0.79% | 113,705 |
| Feb 11, 2026 | 10,100.00 | 10,650.00 | 9,860.00 | 10,110.00 | 10,110.00 | 1.10% | 219,471 |
| Feb 10, 2026 | 10,260.00 | 11,200.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.50% | 362,119 |
| Feb 9, 2026 | 10,150.00 | 10,540.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.99% | 160,071 |
| Feb 6, 2026 | 10,220.00 | 10,850.00 | 9,910.00 | 10,150.00 | 10,150.00 | -3.79% | 387,413 |
| Feb 5, 2026 | 11,070.00 | 12,150.00 | 10,180.00 | 10,550.00 | 10,550.00 | -4.70% | 1,445,806 |
| Feb 4, 2026 | 9,790.00 | 12,920.00 | 9,500.00 | 11,070.00 | 11,070.00 | 11.37% | 3,130,055 |
| Feb 3, 2026 | 10,100.00 | 10,440.00 | 9,580.00 | 9,940.00 | 9,940.00 | -0.30% | 547,221 |
| Feb 2, 2026 | 9,160.00 | 11,000.00 | 8,970.00 | 9,970.00 | 9,970.00 | 8.84% | 1,402,414 |
| Jan 30, 2026 | 9,700.00 | 9,760.00 | 9,090.00 | 9,160.00 | 9,160.00 | -5.57% | 302,074 |