Hanwha Galleria Corporation (KRX:45226K)
South Korea · Delayed Price · Currency is KRW · Preferred Stock3,840.00
-120.00 (-3.03%)
At close: Jul 20, 2026
KRX:45226K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,960.00 | 3,960.00 | 3,805.00 | 3,840.00 | 3,840.00 | -3.03% | 1,679 |
| 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% | 3,764 |
| 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% | 5,143 |
| Jul 9, 2026 | 3,705.00 | 3,880.00 | 3,705.00 | 3,880.00 | 3,880.00 | 1.57% | 5,317 |
| 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 |
| Jun 24, 2026 | 4,400.00 | 4,700.00 | 4,400.00 | 4,575.00 | 4,575.00 | 0.11% | 11,922 |
| Jun 23, 2026 | 4,705.00 | 4,705.00 | 4,570.00 | 4,570.00 | 4,570.00 | -5.77% | 9,199 |
| Jun 22, 2026 | 4,700.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | -3.39% | 8,869 |
| Jun 19, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,020.00 | 5,020.00 | -3.46% | 4,478 |
| Jun 18, 2026 | 5,550.00 | 5,550.00 | 5,200.00 | 5,200.00 | 5,200.00 | -6.47% | 5,093 |
| Jun 17, 2026 | 5,430.00 | 5,650.00 | 5,430.00 | 5,560.00 | 5,560.00 | 2.39% | 7,692 |
| Jun 16, 2026 | 5,340.00 | 5,660.00 | 5,340.00 | 5,430.00 | 5,430.00 | -0.37% | 2,563 |
| Jun 15, 2026 | 5,880.00 | 5,880.00 | 5,450.00 | 5,450.00 | 5,450.00 | -2.50% | 8,306 |
| Jun 12, 2026 | 5,500.00 | 5,690.00 | 5,490.00 | 5,590.00 | 5,590.00 | 5.27% | 16,701 |
| Jun 11, 2026 | 5,270.00 | 5,490.00 | 5,100.00 | 5,310.00 | 5,310.00 | 8.37% | 20,324 |
| Jun 10, 2026 | 4,930.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,900.00 | -0.61% | 4,393 |
| Jun 9, 2026 | 4,800.00 | 4,960.00 | 4,800.00 | 4,930.00 | 4,930.00 | 1.65% | 11,291 |
| Jun 8, 2026 | 4,980.00 | 4,995.00 | 4,850.00 | 4,850.00 | 4,850.00 | -5.46% | 12,830 |
| Jun 5, 2026 | 5,460.00 | 5,460.00 | 5,130.00 | 5,130.00 | 5,130.00 | -6.04% | 13,545 |
| Jun 4, 2026 | 5,700.00 | 5,780.00 | 5,450.00 | 5,460.00 | 5,460.00 | -4.55% | 21,147 |
| 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% | 26,002 |
| 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% | 33,576 |
| 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% | 13,816 |
| May 19, 2026 | 6,730.00 | 6,860.00 | 6,730.00 | 6,810.00 | 6,810.00 | 1.19% | 11,402 |
| May 18, 2026 | 6,750.00 | 6,900.00 | 6,490.00 | 6,730.00 | 6,730.00 | -6.53% | 34,210 |
| 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 |