Hanwha General Insurance Co., Ltd. (KRX:000370)
South Korea
· Delayed Price · Currency is KRW 6,980.00
+40.00 (0.58%)
Mar 10, 2026, 1:30 PM KST
Hanwha General Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,870.00 | 7,080.00 | 6,660.00 | 6,940.00 | 6,940.00 | -4.28% | 682,503 |
| Mar 6, 2026 | 6,870.00 | 7,280.00 | 6,800.00 | 7,250.00 | 7,250.00 | 2.69% | 816,117 |
| Mar 5, 2026 | 6,770.00 | 7,160.00 | 6,770.00 | 7,060.00 | 7,060.00 | 9.80% | 1,136,147 |
| Mar 4, 2026 | 7,070.00 | 7,100.00 | 6,290.00 | 6,430.00 | 6,430.00 | -11.07% | 2,143,589 |
| Mar 3, 2026 | 7,400.00 | 7,670.00 | 7,230.00 | 7,230.00 | 7,230.00 | -4.99% | 1,640,189 |
| Feb 27, 2026 | 7,930.00 | 7,950.00 | 7,590.00 | 7,610.00 | 7,610.00 | -4.52% | 1,461,163 |
| Feb 26, 2026 | 7,850.00 | 8,260.00 | 7,740.00 | 7,970.00 | 7,970.00 | -0.13% | 2,684,308 |
| Feb 25, 2026 | 8,100.00 | 8,440.00 | 7,900.00 | 7,980.00 | 7,980.00 | -0.87% | 3,798,934 |
| Feb 24, 2026 | 8,450.00 | 8,690.00 | 7,910.00 | 8,050.00 | 8,050.00 | -5.52% | 4,321,831 |
| Feb 23, 2026 | 9,820.00 | 10,800.00 | 8,400.00 | 8,520.00 | 8,520.00 | -8.39% | 14,729,870 |
| Feb 20, 2026 | 7,580.00 | 9,540.00 | 7,580.00 | 9,300.00 | 9,300.00 | 25.17% | 22,041,160 |
| Feb 19, 2026 | 7,610.00 | 7,690.00 | 7,260.00 | 7,430.00 | 7,430.00 | -1.72% | 1,844,575 |
| Feb 13, 2026 | 7,490.00 | 7,780.00 | 7,370.00 | 7,560.00 | 7,560.00 | 1.07% | 2,586,534 |
| Feb 12, 2026 | 7,360.00 | 7,860.00 | 7,300.00 | 7,480.00 | 7,480.00 | 2.19% | 2,563,315 |
| Feb 11, 2026 | 7,250.00 | 7,510.00 | 7,140.00 | 7,320.00 | 7,320.00 | 0.41% | 2,629,345 |
| Feb 10, 2026 | 6,410.00 | 7,690.00 | 6,340.00 | 7,290.00 | 7,290.00 | 14.26% | 10,804,789 |
| Feb 9, 2026 | 6,330.00 | 6,510.00 | 6,270.00 | 6,380.00 | 6,380.00 | 2.90% | 633,206 |
| Feb 6, 2026 | 6,220.00 | 6,300.00 | 5,940.00 | 6,200.00 | 6,200.00 | -2.97% | 628,703 |
| Feb 5, 2026 | 6,560.00 | 6,620.00 | 6,340.00 | 6,390.00 | 6,390.00 | -3.47% | 787,229 |
| Feb 4, 2026 | 6,520.00 | 6,700.00 | 6,250.00 | 6,620.00 | 6,620.00 | 5.08% | 2,083,267 |
| Feb 3, 2026 | 5,960.00 | 6,300.00 | 5,960.00 | 6,300.00 | 6,300.00 | 7.69% | 920,449 |
| Feb 2, 2026 | 6,070.00 | 6,070.00 | 5,830.00 | 5,850.00 | 5,850.00 | -3.78% | 570,369 |
| Jan 30, 2026 | 6,200.00 | 6,200.00 | 5,990.00 | 6,080.00 | 6,080.00 | -1.30% | 573,349 |
| Jan 29, 2026 | 5,960.00 | 6,210.00 | 5,820.00 | 6,160.00 | 6,160.00 | 3.36% | 1,098,274 |
| Jan 28, 2026 | 5,970.00 | 6,080.00 | 5,830.00 | 5,960.00 | 5,960.00 | -0.17% | 631,355 |
| Jan 27, 2026 | 5,880.00 | 6,150.00 | 5,800.00 | 5,970.00 | 5,970.00 | 1.53% | 750,091 |
| Jan 26, 2026 | 6,300.00 | 6,500.00 | 5,880.00 | 5,880.00 | 5,880.00 | -1.84% | 1,376,184 |
| Jan 23, 2026 | 5,630.00 | 6,050.00 | 5,580.00 | 5,990.00 | 5,990.00 | 6.96% | 1,148,970 |
| Jan 22, 2026 | 5,680.00 | 5,840.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.06% | 642,234 |
| Jan 21, 2026 | 5,650.00 | 5,790.00 | 5,560.00 | 5,660.00 | 5,660.00 | -0.53% | 566,249 |
| Jan 20, 2026 | 5,600.00 | 5,770.00 | 5,520.00 | 5,690.00 | 5,690.00 | 1.25% | 397,538 |
| Jan 19, 2026 | 5,750.00 | 6,000.00 | 5,590.00 | 5,620.00 | 5,620.00 | -1.75% | 838,687 |
| Jan 16, 2026 | 5,520.00 | 5,720.00 | 5,520.00 | 5,720.00 | 5,720.00 | 4.00% | 915,192 |
| Jan 15, 2026 | 5,450.00 | 5,680.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1.10% | 616,142 |
| Jan 14, 2026 | 5,230.00 | 5,800.00 | 5,160.00 | 5,440.00 | 5,440.00 | 4.21% | 2,086,013 |
| Jan 13, 2026 | 5,290.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.38% | 319,053 |
| Jan 12, 2026 | 5,300.00 | 5,340.00 | 5,220.00 | 5,240.00 | 5,240.00 | -0.38% | 293,623 |
| Jan 9, 2026 | 5,270.00 | 5,350.00 | 5,260.00 | 5,260.00 | 5,260.00 | -0.57% | 217,994 |
| Jan 8, 2026 | 5,450.00 | 5,450.00 | 5,280.00 | 5,290.00 | 5,290.00 | -3.11% | 452,482 |
| Jan 7, 2026 | 5,650.00 | 5,710.00 | 5,400.00 | 5,460.00 | 5,460.00 | -3.02% | 489,026 |
| Jan 6, 2026 | 5,460.00 | 5,650.00 | 5,460.00 | 5,630.00 | 5,630.00 | 3.11% | 505,084 |
| Jan 5, 2026 | 5,430.00 | 5,540.00 | 5,370.00 | 5,460.00 | 5,460.00 | -0.73% | 604,335 |
| Jan 2, 2026 | 5,520.00 | 5,540.00 | 5,370.00 | 5,500.00 | 5,500.00 | -1.08% | 464,702 |
| Dec 30, 2025 | 5,450.00 | 5,590.00 | 5,360.00 | 5,560.00 | 5,560.00 | 2.21% | 241,097 |
| Dec 29, 2025 | 5,430.00 | 5,470.00 | 5,320.00 | 5,440.00 | 5,440.00 | - | 148,549 |
| Dec 26, 2025 | 5,590.00 | 5,630.00 | 5,380.00 | 5,440.00 | 5,440.00 | -3.03% | 473,702 |
| Dec 24, 2025 | 5,600.00 | 5,640.00 | 5,510.00 | 5,610.00 | 5,610.00 | 0.36% | 200,293 |
| Dec 23, 2025 | 5,530.00 | 5,670.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.90% | 540,256 |
| Dec 22, 2025 | 5,460.00 | 5,590.00 | 5,460.00 | 5,540.00 | 5,540.00 | 2.21% | 319,148 |
| Dec 19, 2025 | 5,370.00 | 5,550.00 | 5,330.00 | 5,420.00 | 5,420.00 | 0.74% | 333,627 |
| Dec 18, 2025 | 5,360.00 | 5,420.00 | 5,280.00 | 5,380.00 | 5,380.00 | -0.74% | 314,636 |
| Dec 17, 2025 | 5,280.00 | 5,440.00 | 5,240.00 | 5,420.00 | 5,420.00 | 3.24% | 343,033 |
| Dec 16, 2025 | 5,350.00 | 5,360.00 | 5,230.00 | 5,250.00 | 5,250.00 | -1.87% | 331,914 |
| Dec 15, 2025 | 5,330.00 | 5,420.00 | 5,260.00 | 5,350.00 | 5,350.00 | -0.37% | 281,685 |
| Dec 12, 2025 | 5,230.00 | 5,380.00 | 5,220.00 | 5,370.00 | 5,370.00 | 3.07% | 380,637 |
| Dec 11, 2025 | 5,260.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,210.00 | 0.39% | 220,167 |
| Dec 10, 2025 | 5,290.00 | 5,300.00 | 5,170.00 | 5,190.00 | 5,190.00 | -1.33% | 442,679 |
| Dec 9, 2025 | 5,240.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | 0.38% | 189,143 |
| Dec 8, 2025 | 5,330.00 | 5,360.00 | 5,170.00 | 5,240.00 | 5,240.00 | -1.50% | 361,719 |
| Dec 5, 2025 | 5,260.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.19% | 321,988 |
| Dec 4, 2025 | 5,400.00 | 5,400.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.30% | 262,387 |
| Dec 3, 2025 | 5,450.00 | 5,450.00 | 5,330.00 | 5,380.00 | 5,380.00 | -0.74% | 266,742 |
| 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 |