Hanwha Corporation (KRX:000880)
South Korea
· Delayed Price · Currency is KRW 123,600
+100 (0.08%)
Last updated: Mar 10, 2026, 1:07 PM KST
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 127,400.00 | 130,900.00 | 125,400.00 | 129,100.00 | - | 4.53% | 59,069 |
| Mar 9, 2026 | 128,100.00 | 128,400.00 | 117,600.00 | 123,500.00 | 123,500.00 | -6.86% | 287,609 |
| Mar 6, 2026 | 128,000.00 | 132,700.00 | 123,600.00 | 132,600.00 | 132,600.00 | 3.84% | 422,552 |
| Mar 5, 2026 | 121,700.00 | 130,800.00 | 121,500.00 | 127,700.00 | 127,700.00 | 12.71% | 609,707 |
| Mar 4, 2026 | 132,500.00 | 137,000.00 | 111,000.00 | 113,300.00 | 113,300.00 | -18.19% | 825,716 |
| Mar 3, 2026 | 141,000.00 | 148,500.00 | 135,000.00 | 138,500.00 | 138,500.00 | 1.39% | 959,899 |
| Feb 27, 2026 | 140,100.00 | 144,700.00 | 135,000.00 | 136,600.00 | 136,600.00 | -1.87% | 541,351 |
| Feb 26, 2026 | 137,600.00 | 140,700.00 | 133,000.00 | 139,200.00 | 139,200.00 | 0.07% | 555,351 |
| Feb 25, 2026 | 131,500.00 | 144,100.00 | 130,500.00 | 139,100.00 | 139,100.00 | 5.38% | 1,094,404 |
| Feb 24, 2026 | 125,000.00 | 132,500.00 | 122,700.00 | 132,000.00 | 132,000.00 | 5.52% | 762,947 |
| Feb 23, 2026 | 129,300.00 | 130,000.00 | 122,100.00 | 125,100.00 | 125,100.00 | -1.34% | 521,344 |
| Feb 20, 2026 | 123,400.00 | 129,000.00 | 122,000.00 | 126,800.00 | 126,800.00 | 5.84% | 846,432 |
| Feb 19, 2026 | 119,900.00 | 121,800.00 | 118,500.00 | 119,800.00 | 119,800.00 | 1.70% | 289,495 |
| Feb 13, 2026 | 118,300.00 | 120,600.00 | 116,600.00 | 117,800.00 | 117,800.00 | -1.75% | 284,380 |
| Feb 12, 2026 | 116,000.00 | 121,900.00 | 115,800.00 | 119,900.00 | 119,900.00 | 4.44% | 550,364 |
| Feb 11, 2026 | 114,000.00 | 115,600.00 | 112,700.00 | 114,800.00 | 114,800.00 | 0.26% | 282,486 |
| Feb 10, 2026 | 119,300.00 | 119,300.00 | 112,700.00 | 114,500.00 | 114,500.00 | -3.54% | 387,347 |
| Feb 9, 2026 | 117,400.00 | 121,100.00 | 115,400.00 | 118,700.00 | 118,700.00 | 4.86% | 356,654 |
| Feb 6, 2026 | 112,900.00 | 115,000.00 | 107,000.00 | 113,200.00 | 113,200.00 | -4.47% | 447,811 |
| Feb 5, 2026 | 119,000.00 | 124,600.00 | 117,100.00 | 118,500.00 | 118,500.00 | -3.58% | 528,910 |
| Feb 4, 2026 | 118,800.00 | 124,300.00 | 115,800.00 | 122,900.00 | 122,900.00 | 4.60% | 622,707 |
| Feb 3, 2026 | 111,700.00 | 121,000.00 | 109,500.00 | 117,500.00 | 117,500.00 | 8.39% | 891,426 |
| Feb 2, 2026 | 113,600.00 | 116,800.00 | 108,200.00 | 108,400.00 | 108,400.00 | -5.33% | 364,113 |
| Jan 30, 2026 | 120,900.00 | 121,000.00 | 113,500.00 | 114,500.00 | 114,500.00 | -3.78% | 477,206 |
| Jan 29, 2026 | 112,600.00 | 119,500.00 | 111,400.00 | 119,000.00 | 119,000.00 | 4.85% | 675,474 |
| Jan 28, 2026 | 115,000.00 | 117,400.00 | 111,300.00 | 113,500.00 | 113,500.00 | -0.26% | 442,981 |
| Jan 27, 2026 | 116,300.00 | 116,300.00 | 113,400.00 | 113,800.00 | 113,800.00 | -0.78% | 245,059 |
| Jan 26, 2026 | 118,000.00 | 118,800.00 | 113,600.00 | 114,700.00 | 114,700.00 | -3.78% | 325,832 |
| Jan 23, 2026 | 117,200.00 | 121,500.00 | 115,000.00 | 119,200.00 | 119,200.00 | 3.65% | 548,616 |
| Jan 22, 2026 | 119,800.00 | 120,900.00 | 114,400.00 | 115,000.00 | 115,000.00 | -3.77% | 686,392 |
| Jan 21, 2026 | 119,100.00 | 121,400.00 | 116,400.00 | 119,500.00 | 119,500.00 | -4.09% | 646,573 |
| Jan 20, 2026 | 122,900.00 | 126,100.00 | 120,300.00 | 124,600.00 | 124,600.00 | -0.24% | 681,965 |
| Jan 19, 2026 | 123,600.00 | 126,800.00 | 122,500.00 | 124,900.00 | 124,900.00 | 0.24% | 852,176 |
| Jan 16, 2026 | 134,300.00 | 134,600.00 | 122,400.00 | 124,600.00 | 124,600.00 | -8.72% | 1,823,635 |
| Jan 15, 2026 | 130,900.00 | 138,900.00 | 127,400.00 | 136,500.00 | 136,500.00 | 6.23% | 3,819,975 |
| Jan 14, 2026 | 100,700.00 | 130,700.00 | 98,200.00 | 128,500.00 | 128,500.00 | 25.37% | 6,133,504 |
| Jan 13, 2026 | 94,700.00 | 104,400.00 | 94,000.00 | 102,500.00 | 102,500.00 | 7.11% | 1,499,681 |
| Jan 12, 2026 | 96,100.00 | 97,500.00 | 93,500.00 | 95,700.00 | 95,700.00 | 4.70% | 869,279 |
| Jan 9, 2026 | 88,800.00 | 93,900.00 | 87,300.00 | 91,400.00 | 91,400.00 | 4.94% | 938,097 |
| Jan 8, 2026 | 83,800.00 | 89,700.00 | 83,400.00 | 87,100.00 | 87,100.00 | 3.69% | 465,673 |
| Jan 7, 2026 | 84,300.00 | 85,500.00 | 82,900.00 | 84,000.00 | 84,000.00 | -1.41% | 184,172 |
| Jan 6, 2026 | 82,600.00 | 85,200.00 | 81,300.00 | 85,200.00 | 85,200.00 | 2.90% | 206,978 |
| Jan 5, 2026 | 81,100.00 | 84,300.00 | 80,700.00 | 82,800.00 | 82,800.00 | 1.97% | 272,055 |
| Jan 2, 2026 | 82,000.00 | 82,100.00 | 80,000.00 | 81,200.00 | 81,200.00 | -0.49% | 122,959 |
| Dec 30, 2025 | 82,000.00 | 82,400.00 | 80,400.00 | 81,600.00 | 81,600.00 | - | 100,693 |
| Dec 29, 2025 | 80,400.00 | 81,900.00 | 79,900.00 | 81,600.00 | 81,600.00 | 0.99% | 191,330 |
| Dec 26, 2025 | 84,400.00 | 84,500.00 | 80,700.00 | 80,800.00 | 80,800.00 | -3.12% | 164,607 |
| Dec 24, 2025 | 86,800.00 | 87,100.00 | 83,300.00 | 83,400.00 | 83,400.00 | -1.07% | 161,235 |
| Dec 23, 2025 | 84,300.00 | 85,500.00 | 83,300.00 | 84,300.00 | 84,300.00 | 2.80% | 222,260 |
| Dec 22, 2025 | 81,900.00 | 83,000.00 | 81,400.00 | 82,000.00 | 82,000.00 | 1.99% | 115,500 |
| Dec 19, 2025 | 79,200.00 | 80,900.00 | 78,700.00 | 80,400.00 | 80,400.00 | 2.42% | 133,634 |
| Dec 18, 2025 | 79,300.00 | 79,900.00 | 77,800.00 | 78,500.00 | 78,500.00 | -2.97% | 118,765 |
| Dec 17, 2025 | 79,500.00 | 81,900.00 | 78,300.00 | 80,900.00 | 80,900.00 | 2.66% | 129,246 |
| Dec 16, 2025 | 81,600.00 | 81,600.00 | 78,600.00 | 78,800.00 | 78,800.00 | -3.08% | 184,810 |
| Dec 15, 2025 | 83,200.00 | 83,200.00 | 81,200.00 | 81,300.00 | 81,300.00 | -4.13% | 185,665 |
| Dec 12, 2025 | 83,000.00 | 86,000.00 | 82,500.00 | 84,800.00 | 84,800.00 | 3.41% | 203,364 |
| Dec 11, 2025 | 83,800.00 | 84,800.00 | 81,600.00 | 82,000.00 | 82,000.00 | -1.20% | 218,700 |
| Dec 10, 2025 | 85,300.00 | 85,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -2.01% | 170,819 |
| Dec 9, 2025 | 83,500.00 | 86,200.00 | 82,800.00 | 84,700.00 | 84,700.00 | 0.95% | 155,392 |
| Dec 8, 2025 | 83,300.00 | 84,000.00 | 82,000.00 | 83,900.00 | 83,900.00 | 1.94% | 146,710 |
| Dec 5, 2025 | 80,600.00 | 82,300.00 | 79,700.00 | 82,300.00 | 82,300.00 | 1.11% | 108,181 |
| Dec 4, 2025 | 81,600.00 | 81,600.00 | 80,000.00 | 81,400.00 | 81,400.00 | -0.25% | 111,763 |
| Dec 3, 2025 | 80,700.00 | 82,400.00 | 79,600.00 | 81,600.00 | 81,600.00 | 1.62% | 174,387 |
| Dec 2, 2025 | 78,900.00 | 80,300.00 | 78,100.00 | 80,300.00 | 80,300.00 | 1.77% | 140,153 |
| Dec 1, 2025 | 80,400.00 | 80,600.00 | 78,100.00 | 78,900.00 | 78,900.00 | -0.63% | 134,038 |
| Nov 28, 2025 | 80,600.00 | 80,800.00 | 77,900.00 | 79,400.00 | 79,400.00 | -0.50% | 119,053 |
| Nov 27, 2025 | 80,800.00 | 81,600.00 | 79,300.00 | 79,800.00 | 79,800.00 | 0.38% | 136,183 |
| Nov 26, 2025 | 79,000.00 | 79,600.00 | 77,700.00 | 79,500.00 | 79,500.00 | 2.32% | 193,086 |
| Nov 25, 2025 | 80,000.00 | 81,200.00 | 77,700.00 | 77,700.00 | 77,700.00 | -1.27% | 164,248 |
| Nov 24, 2025 | 81,200.00 | 82,200.00 | 78,700.00 | 78,700.00 | 78,700.00 | -1.38% | 431,634 |
| Nov 21, 2025 | 82,500.00 | 82,500.00 | 79,500.00 | 79,800.00 | 79,800.00 | -5.90% | 263,101 |
| Nov 20, 2025 | 86,000.00 | 86,800.00 | 84,700.00 | 84,800.00 | 84,800.00 | 0.59% | 119,583 |
| Nov 19, 2025 | 87,200.00 | 87,200.00 | 81,700.00 | 84,300.00 | 84,300.00 | -2.54% | 183,995 |
| Nov 18, 2025 | 89,200.00 | 90,700.00 | 86,200.00 | 86,500.00 | 86,500.00 | -4.84% | 302,975 |
| Nov 17, 2025 | 90,000.00 | 91,500.00 | 88,500.00 | 90,900.00 | 90,900.00 | 2.25% | 210,437 |
| Nov 14, 2025 | 88,600.00 | 90,800.00 | 87,600.00 | 88,900.00 | 88,900.00 | -1.66% | 168,114 |
| Nov 13, 2025 | 91,900.00 | 92,100.00 | 90,300.00 | 90,400.00 | 90,400.00 | -1.63% | 195,859 |
| Nov 12, 2025 | 92,400.00 | 92,700.00 | 89,600.00 | 91,900.00 | 91,900.00 | 0.55% | 197,903 |
| Nov 11, 2025 | 96,000.00 | 97,100.00 | 91,000.00 | 91,400.00 | 91,400.00 | -2.87% | 353,371 |
| Nov 10, 2025 | 88,700.00 | 94,800.00 | 88,700.00 | 94,100.00 | 94,100.00 | 8.29% | 501,393 |
| Nov 7, 2025 | 90,000.00 | 90,300.00 | 85,100.00 | 86,900.00 | 86,900.00 | -5.65% | 334,630 |
| Nov 6, 2025 | 91,200.00 | 93,700.00 | 87,300.00 | 92,100.00 | 92,100.00 | 3.83% | 349,112 |
| Nov 5, 2025 | 91,600.00 | 91,800.00 | 85,500.00 | 88,700.00 | 88,700.00 | -5.24% | 386,888 |
| Nov 4, 2025 | 97,200.00 | 97,600.00 | 93,400.00 | 93,600.00 | 93,600.00 | -4.29% | 388,116 |
| Nov 3, 2025 | 96,900.00 | 99,500.00 | 96,900.00 | 97,800.00 | 97,800.00 | 2.30% | 302,118 |
| Oct 31, 2025 | 96,800.00 | 97,900.00 | 94,900.00 | 95,600.00 | 95,600.00 | -2.65% | 281,423 |
| Oct 30, 2025 | 104,300.00 | 105,200.00 | 97,600.00 | 98,200.00 | 98,200.00 | 0.31% | 580,021 |
| Oct 29, 2025 | 99,600.00 | 99,700.00 | 95,900.00 | 97,900.00 | 97,900.00 | -0.31% | 357,273 |
| Oct 28, 2025 | 104,100.00 | 104,100.00 | 97,000.00 | 98,200.00 | 98,200.00 | -8.40% | 735,926 |
| Oct 27, 2025 | 97,700.00 | 108,900.00 | 97,300.00 | 107,200.00 | 107,200.00 | 13.08% | 1,200,889 |
| Oct 24, 2025 | 96,200.00 | 96,500.00 | 92,700.00 | 94,800.00 | 94,800.00 | -0.11% | 260,520 |
| Oct 23, 2025 | 94,100.00 | 97,500.00 | 91,600.00 | 94,900.00 | 94,900.00 | -1.25% | 382,087 |
| Oct 22, 2025 | 91,800.00 | 96,200.00 | 88,500.00 | 96,100.00 | 96,100.00 | 5.84% | 461,855 |
| Oct 21, 2025 | 89,700.00 | 95,100.00 | 88,400.00 | 90,800.00 | 90,800.00 | 2.25% | 502,734 |
| Oct 20, 2025 | 83,600.00 | 89,000.00 | 83,300.00 | 88,800.00 | 88,800.00 | 7.64% | 369,012 |
| Oct 17, 2025 | 83,800.00 | 85,400.00 | 81,800.00 | 82,500.00 | 82,500.00 | -1.08% | 238,725 |
| Oct 16, 2025 | 84,100.00 | 84,500.00 | 82,500.00 | 83,400.00 | 83,400.00 | - | 166,879 |
| Oct 15, 2025 | 80,500.00 | 83,500.00 | 80,500.00 | 83,400.00 | 83,400.00 | 4.64% | 199,046 |
| Oct 14, 2025 | 84,000.00 | 84,800.00 | 79,700.00 | 79,700.00 | 79,700.00 | -5.12% | 363,442 |
| Oct 13, 2025 | 82,000.00 | 84,100.00 | 81,200.00 | 84,000.00 | 84,000.00 | - | 178,499 |