Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea
· Delayed Price · Currency is KRW 5,320.00
+10.00 (0.19%)
At close: Dec 5, 2025
Hanwha General Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,260.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.19% | 315,439 |
| Dec 4, 2025 | 5,400.00 | 5,400.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.30% | 261,765 |
| Dec 3, 2025 | 5,450.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.74% | 266,013 |
| Dec 2, 2025 | 5,270.00 | 5,450.00 | 5,190.00 | 5,420.00 | 5,420.00 | 4.03% | 492,616 |
| Dec 1, 2025 | 5,270.00 | 5,370.00 | 5,210.00 | 5,210.00 | 5,210.00 | -0.76% | 194,409 |
| Nov 28, 2025 | 5,260.00 | 5,320.00 | 5,210.00 | 5,250.00 | 5,250.00 | - | 158,415 |
| Nov 27, 2025 | 5,350.00 | 5,460.00 | 5,240.00 | 5,250.00 | 5,250.00 | -0.76% | 255,533 |
| Nov 26, 2025 | 5,160.00 | 5,310.00 | 5,160.00 | 5,290.00 | 5,290.00 | 2.72% | 303,897 |
| Nov 25, 2025 | 5,150.00 | 5,250.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.98% | 246,179 |
| Nov 24, 2025 | 5,200.00 | 5,210.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.16% | 283,805 |
| Nov 21, 2025 | 5,190.00 | 5,280.00 | 5,140.00 | 5,160.00 | 5,160.00 | -2.64% | 359,886 |
| Nov 20, 2025 | 5,240.00 | 5,420.00 | 5,240.00 | 5,300.00 | 5,300.00 | 1.15% | 375,290 |
| Nov 19, 2025 | 5,250.00 | 5,320.00 | 5,160.00 | 5,240.00 | 5,240.00 | 0.96% | 367,804 |
| Nov 18, 2025 | 5,360.00 | 5,420.00 | 5,180.00 | 5,190.00 | 5,190.00 | -4.42% | 594,522 |
| Nov 17, 2025 | 5,580.00 | 5,600.00 | 5,390.00 | 5,430.00 | 5,430.00 | -4.40% | 860,855 |
| Nov 14, 2025 | 5,830.00 | 6,090.00 | 5,650.00 | 5,680.00 | 5,680.00 | -4.70% | 670,551 |
| Nov 13, 2025 | 6,060.00 | 6,310.00 | 5,930.00 | 5,960.00 | 5,960.00 | -1.65% | 1,687,140 |
| Nov 12, 2025 | 5,850.00 | 6,070.00 | 5,740.00 | 6,060.00 | 6,060.00 | 4.30% | 711,430 |
| Nov 11, 2025 | 5,820.00 | 6,000.00 | 5,720.00 | 5,810.00 | 5,810.00 | -1.86% | 819,094 |
| Nov 10, 2025 | 5,800.00 | 6,190.00 | 5,800.00 | 5,920.00 | 5,920.00 | 2.60% | 1,336,172 |
| Nov 7, 2025 | 6,000.00 | 6,010.00 | 5,670.00 | 5,770.00 | 5,770.00 | -3.67% | 1,504,195 |
| Nov 6, 2025 | 5,300.00 | 6,140.00 | 5,270.00 | 5,990.00 | 5,990.00 | 13.88% | 4,192,351 |
| Nov 5, 2025 | 5,320.00 | 5,330.00 | 5,140.00 | 5,260.00 | 5,260.00 | -1.13% | 620,285 |
| Nov 4, 2025 | 5,260.00 | 5,320.00 | 5,180.00 | 5,320.00 | 5,320.00 | 0.57% | 322,814 |
| Nov 3, 2025 | 5,420.00 | 5,420.00 | 5,260.00 | 5,290.00 | 5,290.00 | -2.40% | 695,220 |
| Oct 31, 2025 | 5,440.00 | 5,470.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.37% | 295,175 |
| Oct 30, 2025 | 5,530.00 | 5,600.00 | 5,420.00 | 5,440.00 | 5,440.00 | -1.63% | 415,197 |
| Oct 29, 2025 | 5,520.00 | 5,600.00 | 5,390.00 | 5,530.00 | 5,530.00 | 0.18% | 393,347 |
| Oct 28, 2025 | 5,460.00 | 5,550.00 | 5,370.00 | 5,520.00 | 5,520.00 | 1.10% | 301,889 |
| Oct 27, 2025 | 5,400.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.92% | 347,762 |
| Oct 24, 2025 | 5,410.00 | 5,500.00 | 5,350.00 | 5,410.00 | 5,410.00 | - | 376,881 |
| Oct 23, 2025 | 5,480.00 | 5,510.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.81% | 210,919 |
| Oct 22, 2025 | 5,470.00 | 5,520.00 | 5,360.00 | 5,510.00 | 5,510.00 | 1.29% | 231,324 |
| Oct 21, 2025 | 5,460.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,440.00 | - | 333,051 |
| Oct 20, 2025 | 5,320.00 | 5,470.00 | 5,190.00 | 5,440.00 | 5,440.00 | 2.26% | 595,073 |
| Oct 17, 2025 | 5,560.00 | 5,570.00 | 5,310.00 | 5,320.00 | 5,320.00 | -4.32% | 950,947 |
| Oct 16, 2025 | 5,650.00 | 5,725.00 | 5,540.00 | 5,560.00 | 5,560.00 | -0.36% | 412,538 |
| Oct 15, 2025 | 5,480.00 | 5,650.00 | 5,470.00 | 5,580.00 | 5,580.00 | 1.82% | 451,567 |
| Oct 14, 2025 | 5,450.00 | 5,600.00 | 5,440.00 | 5,480.00 | 5,480.00 | 1.11% | 327,348 |
| Oct 13, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,420.00 | -2.34% | 590,445 |
| Oct 10, 2025 | 5,710.00 | 5,720.00 | 5,520.00 | 5,550.00 | 5,550.00 | -2.80% | 535,636 |
| Oct 2, 2025 | 5,600.00 | 5,840.00 | 5,600.00 | 5,710.00 | 5,710.00 | 2.70% | 425,561 |
| Oct 1, 2025 | 5,610.00 | 5,640.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.89% | 204,532 |
| Sep 30, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.58% | 233,337 |
| Sep 29, 2025 | 5,680.00 | 5,770.00 | 5,600.00 | 5,700.00 | 5,700.00 | 2.70% | 403,338 |
| Sep 26, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,550.00 | -1.94% | 578,236 |
| Sep 25, 2025 | 5,840.00 | 5,860.00 | 5,650.00 | 5,660.00 | 5,660.00 | -2.08% | 404,590 |
| Sep 24, 2025 | 5,900.00 | 5,910.00 | 5,720.00 | 5,780.00 | 5,780.00 | -2.03% | 501,064 |
| Sep 23, 2025 | 6,010.00 | 6,070.00 | 5,860.00 | 5,900.00 | 5,900.00 | -1.83% | 512,484 |
| Sep 22, 2025 | 5,940.00 | 6,090.00 | 5,910.00 | 6,010.00 | 6,010.00 | 1.52% | 471,595 |
| Sep 19, 2025 | 6,140.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,920.00 | -3.43% | 734,251 |
| Sep 18, 2025 | 6,070.00 | 6,140.00 | 5,940.00 | 6,130.00 | 6,130.00 | 1.49% | 968,743 |
| Sep 17, 2025 | 6,330.00 | 6,330.00 | 6,010.00 | 6,040.00 | 6,040.00 | -4.88% | 914,512 |
| Sep 16, 2025 | 6,300.00 | 6,540.00 | 6,280.00 | 6,350.00 | 6,350.00 | 1.28% | 1,140,318 |
| Sep 15, 2025 | 5,980.00 | 6,800.00 | 5,960.00 | 6,270.00 | 6,270.00 | 6.63% | 3,104,429 |
| Sep 12, 2025 | 5,780.00 | 6,200.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2.44% | 1,650,710 |
| Sep 11, 2025 | 5,850.00 | 5,870.00 | 5,650.00 | 5,740.00 | 5,740.00 | -1.88% | 480,964 |
| Sep 10, 2025 | 5,750.00 | 5,870.00 | 5,680.00 | 5,850.00 | 5,850.00 | 2.81% | 683,775 |
| Sep 9, 2025 | 5,480.00 | 5,700.00 | 5,470.00 | 5,690.00 | 5,690.00 | 4.02% | 625,694 |
| Sep 8, 2025 | 5,460.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 0.18% | 425,963 |
| Sep 5, 2025 | 5,480.00 | 5,500.00 | 5,410.00 | 5,460.00 | 5,460.00 | -0.18% | 248,216 |
| Sep 4, 2025 | 5,550.00 | 5,550.00 | 5,450.00 | 5,470.00 | 5,470.00 | -1.44% | 437,796 |
| Sep 3, 2025 | 5,670.00 | 5,720.00 | 5,530.00 | 5,550.00 | 5,550.00 | -2.12% | 427,493 |
| Sep 2, 2025 | 5,660.00 | 5,730.00 | 5,580.00 | 5,670.00 | 5,670.00 | 0.35% | 536,357 |
| Sep 1, 2025 | 5,670.00 | 5,770.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.70% | 493,530 |
| Aug 29, 2025 | 5,630.00 | 5,830.00 | 5,530.00 | 5,690.00 | 5,690.00 | 2.89% | 1,281,660 |
| Aug 28, 2025 | 5,240.00 | 5,550.00 | 5,230.00 | 5,530.00 | 5,530.00 | 4.34% | 490,666 |
| Aug 27, 2025 | 5,260.00 | 5,320.00 | 5,220.00 | 5,300.00 | 5,300.00 | 0.76% | 350,947 |
| Aug 26, 2025 | 5,320.00 | 5,370.00 | 5,230.00 | 5,260.00 | 5,260.00 | -2.23% | 347,531 |
| Aug 25, 2025 | 5,400.00 | 5,580.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.37% | 362,717 |
| Aug 22, 2025 | 5,470.00 | 5,570.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.28% | 341,467 |
| Aug 21, 2025 | 5,460.00 | 5,530.00 | 5,420.00 | 5,470.00 | 5,470.00 | 0.18% | 391,224 |
| Aug 20, 2025 | 5,380.00 | 5,510.00 | 5,200.00 | 5,460.00 | 5,460.00 | 0.37% | 810,342 |
| Aug 19, 2025 | 5,600.00 | 5,600.00 | 5,430.00 | 5,440.00 | 5,440.00 | -2.51% | 331,192 |
| Aug 18, 2025 | 5,730.00 | 5,730.00 | 5,540.00 | 5,580.00 | 5,580.00 | -3.13% | 297,413 |
| Aug 14, 2025 | 5,880.00 | 5,890.00 | 5,680.00 | 5,760.00 | 5,760.00 | -3.03% | 475,713 |
| Aug 13, 2025 | 5,970.00 | 6,060.00 | 5,910.00 | 5,940.00 | 5,940.00 | 0.17% | 234,808 |
| Aug 12, 2025 | 5,920.00 | 6,100.00 | 5,890.00 | 5,930.00 | 5,930.00 | -0.50% | 252,641 |
| Aug 11, 2025 | 6,090.00 | 6,090.00 | 5,820.00 | 5,960.00 | 5,960.00 | -2.13% | 265,842 |
| Aug 8, 2025 | 6,270.00 | 6,270.00 | 6,060.00 | 6,090.00 | 6,090.00 | -2.72% | 298,556 |
| Aug 7, 2025 | 6,160.00 | 6,370.00 | 6,020.00 | 6,260.00 | 6,260.00 | 3.99% | 544,714 |
| Aug 6, 2025 | 5,950.00 | 6,030.00 | 5,920.00 | 6,020.00 | 6,020.00 | 1.18% | 217,604 |
| Aug 5, 2025 | 5,880.00 | 6,050.00 | 5,880.00 | 5,950.00 | 5,950.00 | 2.76% | 392,872 |
| Aug 4, 2025 | 5,720.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | 1.76% | 522,432 |
| Aug 1, 2025 | 5,880.00 | 5,930.00 | 5,660.00 | 5,690.00 | 5,690.00 | -5.48% | 652,975 |
| Jul 31, 2025 | 6,130.00 | 6,150.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.50% | 228,554 |
| Jul 30, 2025 | 6,080.00 | 6,110.00 | 5,920.00 | 6,050.00 | 6,050.00 | -1.14% | 413,794 |
| Jul 29, 2025 | 6,120.00 | 6,180.00 | 5,960.00 | 6,120.00 | 6,120.00 | - | 352,470 |
| Jul 28, 2025 | 6,350.00 | 6,370.00 | 6,080.00 | 6,120.00 | 6,120.00 | -3.32% | 574,920 |
| Jul 25, 2025 | 6,300.00 | 6,390.00 | 6,260.00 | 6,330.00 | 6,330.00 | -0.47% | 474,922 |
| Jul 24, 2025 | 6,530.00 | 6,580.00 | 6,270.00 | 6,360.00 | 6,360.00 | -2.15% | 676,786 |
| Jul 23, 2025 | 6,670.00 | 6,670.00 | 6,420.00 | 6,500.00 | 6,500.00 | -1.96% | 517,106 |
| Jul 22, 2025 | 6,880.00 | 6,960.00 | 6,560.00 | 6,630.00 | 6,630.00 | -3.21% | 558,857 |
| Jul 21, 2025 | 6,990.00 | 6,990.00 | 6,790.00 | 6,850.00 | 6,850.00 | -2.14% | 525,626 |
| Jul 18, 2025 | 7,580.00 | 7,580.00 | 6,940.00 | 7,000.00 | 7,000.00 | -5.02% | 873,653 |
| Jul 17, 2025 | 7,680.00 | 7,700.00 | 7,200.00 | 7,370.00 | 7,370.00 | -3.53% | 1,055,420 |
| Jul 16, 2025 | 7,850.00 | 8,000.00 | 7,600.00 | 7,640.00 | 7,640.00 | -0.65% | 1,083,224 |
| Jul 15, 2025 | 7,980.00 | 8,030.00 | 7,600.00 | 7,690.00 | 7,690.00 | -3.63% | 1,194,737 |
| Jul 14, 2025 | 7,590.00 | 8,150.00 | 7,560.00 | 7,980.00 | 7,980.00 | 6.26% | 2,740,642 |
| Jul 11, 2025 | 7,690.00 | 7,900.00 | 7,220.00 | 7,510.00 | 7,510.00 | 6.07% | 2,779,394 |