Hanwha Galleria Corporation (KRX:45226K)
South Korea · Delayed Price · Currency is KRW 4,425.00
-75.00 (-1.67%)
At close: Oct 2, 2026
KRX:45226K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4,500.00 | 4,500.00 | 4,420.00 | 4,420.00 | 4,420.00 | -1.78% | 1,910 |
| Oct 1, 2026 | 4,600.00 | 4,600.00 | 4,475.00 | 4,500.00 | 4,500.00 | -2.17% | 5,712 |
| Sep 30, 2026 | 4,495.00 | 4,600.00 | 4,495.00 | 4,600.00 | 4,600.00 | 2.22% | 7,473 |
| Sep 29, 2026 | 4,500.00 | 4,500.00 | 4,445.00 | 4,500.00 | 4,500.00 | - | 1,891 |
| Sep 28, 2026 | 4,500.00 | 4,510.00 | 4,500.00 | 4,500.00 | 4,500.00 | -1.32% | 1,299 |
| Sep 23, 2026 | 4,590.00 | 4,605.00 | 4,550.00 | 4,560.00 | 4,560.00 | 0.22% | 3,083 |
| Sep 22, 2026 | 4,595.00 | 4,595.00 | 4,510.00 | 4,550.00 | 4,550.00 | -1.83% | 4,944 |
| Sep 21, 2026 | 4,500.00 | 4,635.00 | 4,500.00 | 4,635.00 | 4,635.00 | 1.42% | 4,142 |
| Sep 18, 2026 | 4,260.00 | 4,640.00 | 4,260.00 | 4,570.00 | 4,570.00 | 5.06% | 10,873 |
| Sep 17, 2026 | 4,400.00 | 4,435.00 | 4,300.00 | 4,350.00 | 4,350.00 | -1.14% | 6,351 |
| Sep 16, 2026 | 4,320.00 | 4,450.00 | 4,230.00 | 4,400.00 | 4,400.00 | 2.80% | 3,658 |
| Sep 15, 2026 | 4,290.00 | 4,425.00 | 4,275.00 | 4,280.00 | 4,280.00 | -2.39% | 3,891 |
| Sep 14, 2026 | 4,280.00 | 4,425.00 | 4,280.00 | 4,385.00 | 4,385.00 | 0.11% | 6,034 |
| Sep 11, 2026 | 4,105.00 | 4,380.00 | 4,105.00 | 4,380.00 | 4,380.00 | 4.41% | 4,232 |
| Sep 10, 2026 | 4,195.00 | 4,255.00 | 4,195.00 | 4,195.00 | 4,195.00 | -1.06% | 8,716 |
| Sep 9, 2026 | 4,100.00 | 4,400.00 | 4,100.00 | 4,240.00 | 4,240.00 | 4.43% | 13,800 |
| Sep 8, 2026 | 4,040.00 | 4,155.00 | 4,040.00 | 4,060.00 | 4,060.00 | 0.50% | 7,139 |
| Sep 7, 2026 | 4,040.00 | 4,150.00 | 4,040.00 | 4,040.00 | 4,040.00 | - | 7,028 |
| Sep 4, 2026 | 3,950.00 | 4,040.00 | 3,950.00 | 4,040.00 | 4,040.00 | 1.13% | 6,900 |
| 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% | 2,512 |
| Sep 1, 2026 | 4,080.00 | 4,080.00 | 3,965.00 | 4,075.00 | 4,075.00 | 0.99% | 5,029 |
| 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 |