Hanwha Galleria Corporation (KRX:45226K)
South Korea · Delayed Price · Currency is KRW 4,775.00
-245.00 (-4.88%)
At close: Oct 23, 2026
KRX:45226K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,880.00 | 4,880.00 | 4,600.00 | 4,775.00 | 4,775.00 | -4.88% | 24,916 |
| Oct 22, 2026 | 4,790.00 | 5,270.00 | 4,695.00 | 5,020.00 | 5,020.00 | 4.58% | 41,765 |
| Oct 21, 2026 | 5,320.00 | 5,320.00 | 4,785.00 | 4,800.00 | 4,800.00 | -9.77% | 49,283 |
| Oct 20, 2026 | 5,810.00 | 6,080.00 | 4,980.00 | 5,320.00 | 5,320.00 | -12.79% | 285,404 |
| Oct 19, 2026 | 5,360.00 | 6,730.00 | 4,900.00 | 6,100.00 | 6,100.00 | 17.31% | 1,242,775 |
| Oct 16, 2026 | 4,080.00 | 5,200.00 | 4,080.00 | 5,200.00 | 5,200.00 | 30.00% | 139,857 |
| Oct 15, 2026 | 4,095.00 | 4,095.00 | 3,940.00 | 4,000.00 | 4,000.00 | -2.44% | 9,207 |
| Oct 14, 2026 | 4,055.00 | 4,245.00 | 4,055.00 | 4,100.00 | 4,100.00 | 1.86% | 10,232 |
| Oct 13, 2026 | 3,800.00 | 4,225.00 | 3,800.00 | 4,025.00 | 4,025.00 | -5.52% | 3,280 |
| Oct 12, 2026 | 4,340.00 | 4,370.00 | 4,260.00 | 4,260.00 | 4,260.00 | -1.50% | 2,537 |
| Oct 8, 2026 | 4,415.00 | 4,415.00 | 4,325.00 | 4,325.00 | 4,325.00 | -2.04% | 406 |
| Oct 7, 2026 | 4,385.00 | 4,415.00 | 4,380.00 | 4,415.00 | 4,415.00 | - | 6,050 |
| Oct 6, 2026 | 4,425.00 | 4,430.00 | 4,415.00 | 4,415.00 | 4,415.00 | -0.23% | 3,250 |
| Oct 2, 2026 | 4,500.00 | 4,500.00 | 4,420.00 | 4,425.00 | 4,425.00 | -1.67% | 2,227 |
| 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% | 1,320 |
| 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 |