Hanwha Corporation (KRX:000880)
South Korea
· Delayed Price · Currency is KRW 82,300
+900 (1.11%)
At close: Dec 5, 2025
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80,600.00 | 82,300.00 | 79,700.00 | 82,300.00 | 82,300.00 | 1.11% | 106,751 |
| 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 |
| Oct 10, 2025 | 86,500.00 | 86,700.00 | 82,000.00 | 84,000.00 | 84,000.00 | -2.21% | 254,383 |
| Oct 2, 2025 | 85,100.00 | 87,400.00 | 83,600.00 | 85,900.00 | 85,900.00 | 1.30% | 277,483 |
| Oct 1, 2025 | 85,000.00 | 85,900.00 | 84,400.00 | 84,800.00 | 84,800.00 | 0.24% | 115,108 |
| Sep 30, 2025 | 83,400.00 | 85,000.00 | 82,900.00 | 84,600.00 | 84,600.00 | 1.93% | 168,705 |
| Sep 29, 2025 | 83,600.00 | 84,600.00 | 83,000.00 | 83,000.00 | 83,000.00 | -0.12% | 114,599 |
| Sep 26, 2025 | 86,700.00 | 86,800.00 | 82,400.00 | 83,100.00 | 83,100.00 | -3.15% | 169,600 |
| Sep 25, 2025 | 87,600.00 | 87,900.00 | 85,500.00 | 85,800.00 | 85,800.00 | -1.27% | 214,786 |
| Sep 24, 2025 | 88,200.00 | 89,100.00 | 86,400.00 | 86,900.00 | 86,900.00 | -2.14% | 210,960 |
| Sep 23, 2025 | 89,400.00 | 90,000.00 | 88,300.00 | 88,800.00 | 88,800.00 | -1.88% | 205,995 |
| Sep 22, 2025 | 91,500.00 | 91,600.00 | 89,300.00 | 90,500.00 | 90,500.00 | -1.09% | 199,334 |
| Sep 19, 2025 | 92,500.00 | 94,100.00 | 91,000.00 | 91,500.00 | 91,500.00 | -0.65% | 259,222 |
| Sep 18, 2025 | 93,400.00 | 94,000.00 | 91,000.00 | 92,100.00 | 92,100.00 | 0.22% | 226,201 |
| Sep 17, 2025 | 95,500.00 | 95,500.00 | 91,500.00 | 91,900.00 | 91,900.00 | -2.65% | 271,525 |
| Sep 16, 2025 | 93,300.00 | 94,900.00 | 91,800.00 | 94,400.00 | 94,400.00 | 1.51% | 419,331 |
| Sep 15, 2025 | 87,200.00 | 96,900.00 | 86,900.00 | 93,000.00 | 93,000.00 | 8.39% | 1,332,087 |
| Sep 12, 2025 | 87,700.00 | 87,700.00 | 84,900.00 | 85,800.00 | 85,800.00 | -0.92% | 331,638 |
| Sep 11, 2025 | 89,000.00 | 90,000.00 | 86,100.00 | 86,600.00 | 86,600.00 | -2.15% | 676,109 |
| Sep 10, 2025 | 87,200.00 | 90,300.00 | 87,000.00 | 88,500.00 | 88,500.00 | 2.79% | 454,838 |
| Sep 9, 2025 | 86,200.00 | 87,200.00 | 85,800.00 | 86,100.00 | 86,100.00 | 0.58% | 240,257 |
| Sep 8, 2025 | 85,100.00 | 85,800.00 | 83,900.00 | 85,600.00 | 85,600.00 | -0.58% | 165,639 |
| Sep 5, 2025 | 84,700.00 | 86,600.00 | 83,100.00 | 86,100.00 | 86,100.00 | 1.53% | 258,997 |
| Sep 4, 2025 | 84,000.00 | 85,300.00 | 84,000.00 | 84,800.00 | 84,800.00 | 0.36% | 110,528 |
| Sep 3, 2025 | 85,000.00 | 86,300.00 | 84,000.00 | 84,500.00 | 84,500.00 | -0.71% | 167,887 |
| Sep 2, 2025 | 85,900.00 | 87,700.00 | 84,000.00 | 85,100.00 | 85,100.00 | -0.12% | 302,194 |
| Sep 1, 2025 | 83,100.00 | 88,100.00 | 81,900.00 | 85,200.00 | 85,200.00 | 1.67% | 384,590 |
| Aug 29, 2025 | 84,600.00 | 85,200.00 | 83,200.00 | 83,800.00 | 83,800.00 | 0.24% | 233,224 |
| Aug 28, 2025 | 80,600.00 | 84,600.00 | 79,800.00 | 83,600.00 | 83,600.00 | 2.96% | 351,234 |
| Aug 27, 2025 | 80,900.00 | 82,000.00 | 80,100.00 | 81,200.00 | 81,200.00 | 1.25% | 179,119 |
| Aug 26, 2025 | 82,700.00 | 82,700.00 | 79,600.00 | 80,200.00 | 80,200.00 | -2.67% | 229,908 |
| Aug 25, 2025 | 82,700.00 | 82,700.00 | 80,300.00 | 82,400.00 | 82,400.00 | 1.85% | 157,730 |
| Aug 22, 2025 | 78,600.00 | 82,900.00 | 78,600.00 | 80,900.00 | 80,900.00 | 3.45% | 309,381 |
| Aug 21, 2025 | 77,500.00 | 79,300.00 | 76,900.00 | 78,200.00 | 78,200.00 | 2.09% | 204,023 |
| Aug 20, 2025 | 77,000.00 | 78,100.00 | 74,100.00 | 76,600.00 | 76,600.00 | -3.77% | 349,233 |
| Aug 19, 2025 | 81,300.00 | 82,000.00 | 79,000.00 | 79,600.00 | 79,600.00 | -3.05% | 265,456 |
| Aug 18, 2025 | 83,300.00 | 83,300.00 | 81,000.00 | 82,100.00 | 82,100.00 | -2.15% | 149,992 |
| Aug 14, 2025 | 83,100.00 | 84,900.00 | 82,700.00 | 83,900.00 | 83,900.00 | 0.84% | 332,245 |
| Aug 13, 2025 | 83,000.00 | 83,300.00 | 79,800.00 | 83,200.00 | 83,200.00 | 0.60% | 305,242 |
| Aug 12, 2025 | 83,600.00 | 85,100.00 | 82,300.00 | 82,700.00 | 82,700.00 | -1.08% | 253,945 |
| Aug 11, 2025 | 84,800.00 | 85,600.00 | 82,900.00 | 83,600.00 | 83,600.00 | -3.69% | 327,370 |
| Aug 8, 2025 | 88,500.00 | 88,700.00 | 85,200.00 | 86,800.00 | 86,800.00 | -2.36% | 346,118 |
| Aug 7, 2025 | 91,100.00 | 91,100.00 | 87,900.00 | 88,900.00 | 88,900.00 | -2.31% | 364,544 |
| Aug 6, 2025 | 90,100.00 | 91,000.00 | 88,800.00 | 91,000.00 | 91,000.00 | 1.11% | 210,551 |
| Aug 5, 2025 | 91,700.00 | 91,700.00 | 89,600.00 | 90,000.00 | 90,000.00 | 0.22% | 332,630 |
| Aug 4, 2025 | 90,600.00 | 92,300.00 | 87,700.00 | 89,800.00 | 89,800.00 | -1.64% | 420,288 |
| Aug 1, 2025 | 100,000.00 | 100,700.00 | 90,700.00 | 91,300.00 | 91,300.00 | -8.52% | 947,282 |
| Jul 31, 2025 | 95,900.00 | 102,300.00 | 95,100.00 | 99,800.00 | 99,800.00 | 5.05% | 957,368 |
| Jul 30, 2025 | 96,400.00 | 97,000.00 | 93,800.00 | 95,000.00 | 95,000.00 | -1.86% | 335,008 |
| Jul 29, 2025 | 94,200.00 | 99,000.00 | 92,000.00 | 96,800.00 | 96,800.00 | 3.64% | 656,343 |
| Jul 28, 2025 | 97,000.00 | 97,300.00 | 92,400.00 | 93,400.00 | 93,400.00 | -2.20% | 444,194 |
| Jul 25, 2025 | 94,000.00 | 97,500.00 | 92,900.00 | 95,500.00 | 95,500.00 | 1.60% | 460,437 |
| Jul 24, 2025 | 92,600.00 | 96,700.00 | 92,600.00 | 94,000.00 | 94,000.00 | 1.73% | 494,852 |
| Jul 23, 2025 | 93,500.00 | 95,900.00 | 91,500.00 | 92,400.00 | 92,400.00 | - | 414,709 |
| Jul 22, 2025 | 93,000.00 | 94,000.00 | 91,700.00 | 92,400.00 | 92,400.00 | -0.65% | 260,573 |
| Jul 21, 2025 | 91,400.00 | 93,900.00 | 91,200.00 | 93,000.00 | 93,000.00 | 0.65% | 268,368 |
| Jul 18, 2025 | 92,800.00 | 93,700.00 | 91,200.00 | 92,400.00 | 92,400.00 | -0.65% | 213,587 |
| Jul 17, 2025 | 94,200.00 | 94,600.00 | 90,300.00 | 93,000.00 | 93,000.00 | -0.75% | 400,929 |
| Jul 16, 2025 | 94,400.00 | 95,100.00 | 92,100.00 | 93,700.00 | 93,700.00 | -1.16% | 246,983 |
| Jul 15, 2025 | 93,300.00 | 95,300.00 | 93,300.00 | 94,800.00 | 94,800.00 | 1.94% | 411,189 |
| Jul 14, 2025 | 91,700.00 | 94,400.00 | 91,500.00 | 93,000.00 | 93,000.00 | 0.98% | 381,887 |
| Jul 11, 2025 | 93,500.00 | 95,500.00 | 91,500.00 | 92,100.00 | 92,100.00 | -1.50% | 395,756 |