Hanwha Corporation (KRX:000880)
South Korea
· Delayed Price · Currency is KRW 132,500
+3,400 (2.63%)
At close: Apr 29, 2026
Hanwha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 129,800.00 | 134,100.00 | 129,200.00 | 131,500.00 | - | 1.86% | 167,405 |
| Apr 28, 2026 | 131,800.00 | 132,100.00 | 129,100.00 | 129,100.00 | 129,100.00 | -2.05% | 148,603 |
| Apr 27, 2026 | 132,000.00 | 133,000.00 | 127,600.00 | 131,800.00 | 131,800.00 | 0.53% | 186,984 |
| Apr 24, 2026 | 127,500.00 | 131,500.00 | 126,800.00 | 131,100.00 | 131,100.00 | 2.34% | 229,402 |
| Apr 23, 2026 | 130,600.00 | 132,300.00 | 125,000.00 | 128,100.00 | 128,100.00 | - | 172,018 |
| Apr 22, 2026 | 128,000.00 | 129,100.00 | 126,300.00 | 128,100.00 | 128,100.00 | -1.84% | 221,035 |
| Apr 21, 2026 | 130,300.00 | 132,500.00 | 129,100.00 | 130,500.00 | 130,500.00 | 0.62% | 173,452 |
| Apr 20, 2026 | 132,100.00 | 132,300.00 | 129,000.00 | 129,700.00 | 129,700.00 | -1.44% | 107,263 |
| Apr 17, 2026 | 132,900.00 | 135,000.00 | 130,700.00 | 131,600.00 | 131,600.00 | -1.50% | 213,319 |
| Apr 16, 2026 | 128,000.00 | 135,400.00 | 127,900.00 | 133,600.00 | 133,600.00 | 5.45% | 323,426 |
| Apr 15, 2026 | 127,500.00 | 129,900.00 | 125,800.00 | 126,700.00 | 126,700.00 | 2.26% | 190,928 |
| Apr 14, 2026 | 124,900.00 | 127,900.00 | 123,500.00 | 123,900.00 | 123,900.00 | 1.14% | 272,345 |
| Apr 13, 2026 | 124,400.00 | 124,400.00 | 120,400.00 | 122,500.00 | 122,500.00 | -2.47% | 244,203 |
| Apr 10, 2026 | 122,100.00 | 129,000.00 | 121,600.00 | 125,600.00 | 125,600.00 | 3.63% | 221,895 |
| Apr 9, 2026 | 122,100.00 | 123,000.00 | 119,600.00 | 121,200.00 | 121,200.00 | -2.10% | 178,804 |
| Apr 8, 2026 | 120,800.00 | 123,900.00 | 119,400.00 | 123,800.00 | 123,800.00 | 7.19% | 287,938 |
| Apr 7, 2026 | 117,000.00 | 120,900.00 | 115,200.00 | 115,500.00 | 115,500.00 | 0.35% | 190,124 |
| Apr 6, 2026 | 115,200.00 | 116,400.00 | 112,800.00 | 115,100.00 | 115,100.00 | 1.23% | 95,559 |
| Apr 3, 2026 | 112,200.00 | 116,100.00 | 111,300.00 | 113,700.00 | 113,700.00 | 2.52% | 200,331 |
| Apr 2, 2026 | 115,100.00 | 118,800.00 | 110,000.00 | 110,900.00 | 110,900.00 | -2.55% | 261,398 |
| Apr 1, 2026 | 111,500.00 | 114,500.00 | 109,200.00 | 113,800.00 | 113,800.00 | 6.26% | 259,990 |
| Mar 31, 2026 | 106,200.00 | 111,000.00 | 105,300.00 | 107,100.00 | 107,100.00 | -2.01% | 279,886 |
| Mar 30, 2026 | 103,400.00 | 109,700.00 | 103,400.00 | 109,300.00 | 109,300.00 | -1.97% | 284,358 |
| Mar 27, 2026 | 107,100.00 | 112,800.00 | 103,900.00 | 111,500.00 | 110,400.00 | 0.36% | 443,414 |
| Mar 26, 2026 | 117,400.00 | 121,900.00 | 107,200.00 | 111,100.00 | 110,003.95 | -4.80% | 379,203 |
| Mar 25, 2026 | 116,500.00 | 120,500.00 | 112,600.00 | 116,700.00 | 115,548.70 | 1.83% | 249,402 |
| Mar 24, 2026 | 114,500.00 | 116,300.00 | 110,900.00 | 114,600.00 | 113,469.42 | 5.52% | 206,162 |
| Mar 23, 2026 | 114,200.00 | 116,800.00 | 108,600.00 | 108,600.00 | 107,528.61 | -10.02% | 381,928 |
| Mar 20, 2026 | 122,100.00 | 123,000.00 | 120,200.00 | 120,700.00 | 119,509.24 | -0.74% | 159,610 |
| Mar 19, 2026 | 123,100.00 | 124,200.00 | 121,200.00 | 121,600.00 | 120,400.36 | -3.18% | 172,470 |
| Mar 18, 2026 | 123,600.00 | 126,100.00 | 122,600.00 | 125,600.00 | 124,360.90 | 2.70% | 199,418 |
| Mar 17, 2026 | 125,600.00 | 126,900.00 | 121,500.00 | 122,300.00 | 121,093.45 | -1.13% | 179,788 |
| Mar 16, 2026 | 121,100.00 | 128,600.00 | 121,100.00 | 123,700.00 | 122,479.64 | 1.31% | 224,606 |
| Mar 13, 2026 | 123,700.00 | 127,000.00 | 120,000.00 | 122,100.00 | 120,895.43 | -5.05% | 184,576 |
| Mar 12, 2026 | 129,300.00 | 129,400.00 | 125,700.00 | 128,600.00 | 127,331.30 | -0.77% | 205,800 |
| Mar 11, 2026 | 130,800.00 | 141,000.00 | 127,900.00 | 129,600.00 | 128,321.43 | 2.86% | 464,368 |
| Mar 10, 2026 | 127,400.00 | 130,900.00 | 122,600.00 | 126,000.00 | 124,756.95 | 2.02% | 245,281 |
| Mar 9, 2026 | 128,100.00 | 128,400.00 | 117,600.00 | 123,500.00 | 122,281.61 | -6.86% | 287,609 |
| Mar 6, 2026 | 128,000.00 | 132,700.00 | 123,600.00 | 132,600.00 | 131,291.84 | 3.84% | 422,552 |
| Mar 5, 2026 | 121,700.00 | 130,800.00 | 121,500.00 | 127,700.00 | 126,440.18 | 12.71% | 609,707 |
| Mar 4, 2026 | 132,500.00 | 137,000.00 | 111,000.00 | 113,300.00 | 112,182.24 | -18.19% | 825,716 |
| Mar 3, 2026 | 141,000.00 | 148,500.00 | 135,000.00 | 138,500.00 | 137,133.63 | 1.39% | 959,899 |
| Feb 27, 2026 | 140,100.00 | 144,700.00 | 135,000.00 | 136,600.00 | 135,252.38 | -1.87% | 541,351 |
| Feb 26, 2026 | 137,600.00 | 140,700.00 | 133,000.00 | 139,200.00 | 137,826.73 | 0.07% | 555,351 |
| Feb 25, 2026 | 131,500.00 | 144,100.00 | 130,500.00 | 139,100.00 | 137,727.71 | 5.38% | 1,094,404 |
| Feb 24, 2026 | 125,000.00 | 132,500.00 | 122,700.00 | 132,000.00 | 130,697.76 | 5.52% | 762,947 |
| Feb 23, 2026 | 129,300.00 | 130,000.00 | 122,100.00 | 125,100.00 | 123,865.83 | -1.34% | 521,344 |
| Feb 20, 2026 | 123,400.00 | 129,000.00 | 122,000.00 | 126,800.00 | 125,549.06 | 5.84% | 846,432 |
| Feb 19, 2026 | 119,900.00 | 121,800.00 | 118,500.00 | 119,800.00 | 118,618.12 | 1.70% | 289,495 |
| Feb 13, 2026 | 118,300.00 | 120,600.00 | 116,600.00 | 117,800.00 | 116,637.85 | -1.75% | 284,380 |
| Feb 12, 2026 | 116,000.00 | 121,900.00 | 115,800.00 | 119,900.00 | 118,717.13 | 4.44% | 550,364 |
| Feb 11, 2026 | 114,000.00 | 115,600.00 | 112,700.00 | 114,800.00 | 113,667.44 | 0.26% | 282,486 |
| Feb 10, 2026 | 119,300.00 | 119,300.00 | 112,700.00 | 114,500.00 | 113,370.40 | -3.54% | 387,347 |
| Feb 9, 2026 | 117,400.00 | 121,100.00 | 115,400.00 | 118,700.00 | 117,528.97 | 4.86% | 356,654 |
| Feb 6, 2026 | 112,900.00 | 115,000.00 | 107,000.00 | 113,200.00 | 112,083.23 | -4.47% | 447,811 |
| Feb 5, 2026 | 119,000.00 | 124,600.00 | 117,100.00 | 118,500.00 | 117,330.94 | -3.58% | 528,910 |
| Feb 4, 2026 | 118,800.00 | 124,300.00 | 115,800.00 | 122,900.00 | 121,687.53 | 4.60% | 622,707 |
| Feb 3, 2026 | 111,700.00 | 121,000.00 | 109,500.00 | 117,500.00 | 116,340.81 | 8.39% | 891,426 |
| Feb 2, 2026 | 113,600.00 | 116,800.00 | 108,200.00 | 108,400.00 | 107,330.58 | -5.33% | 364,113 |
| Jan 30, 2026 | 120,900.00 | 121,000.00 | 113,500.00 | 114,500.00 | 113,370.40 | -3.78% | 477,206 |
| Jan 29, 2026 | 112,600.00 | 119,500.00 | 111,400.00 | 119,000.00 | 117,826.01 | 4.85% | 675,474 |
| Jan 28, 2026 | 115,000.00 | 117,400.00 | 111,300.00 | 113,500.00 | 112,380.27 | -0.26% | 442,981 |
| Jan 27, 2026 | 116,300.00 | 116,300.00 | 113,400.00 | 113,800.00 | 112,677.31 | -0.78% | 245,059 |
| Jan 26, 2026 | 118,000.00 | 118,800.00 | 113,600.00 | 114,700.00 | 113,568.43 | -3.78% | 325,832 |
| Jan 23, 2026 | 117,200.00 | 121,500.00 | 115,000.00 | 119,200.00 | 118,024.04 | 3.65% | 548,616 |
| Jan 22, 2026 | 119,800.00 | 120,900.00 | 114,400.00 | 115,000.00 | 113,865.47 | -3.77% | 686,392 |
| Jan 21, 2026 | 119,100.00 | 121,400.00 | 116,400.00 | 119,500.00 | 118,321.08 | -4.09% | 646,573 |
| Jan 20, 2026 | 122,900.00 | 126,100.00 | 120,300.00 | 124,600.00 | 123,370.76 | -0.24% | 681,965 |
| Jan 19, 2026 | 123,600.00 | 126,800.00 | 122,500.00 | 124,900.00 | 123,667.80 | 0.24% | 852,176 |
| Jan 16, 2026 | 134,300.00 | 134,600.00 | 122,400.00 | 124,600.00 | 123,370.76 | -8.72% | 1,823,635 |
| Jan 15, 2026 | 130,900.00 | 138,900.00 | 127,400.00 | 136,500.00 | 135,153.36 | 6.23% | 3,819,975 |
| Jan 14, 2026 | 100,700.00 | 130,700.00 | 98,200.00 | 128,500.00 | 127,232.29 | 25.37% | 6,133,504 |
| Jan 13, 2026 | 94,700.00 | 104,400.00 | 94,000.00 | 102,500.00 | 101,488.79 | 7.11% | 1,499,681 |
| Jan 12, 2026 | 96,100.00 | 97,500.00 | 93,500.00 | 95,700.00 | 94,755.87 | 4.70% | 869,279 |
| Jan 9, 2026 | 88,800.00 | 93,900.00 | 87,300.00 | 91,400.00 | 90,498.30 | 4.94% | 938,097 |
| Jan 8, 2026 | 83,800.00 | 89,700.00 | 83,400.00 | 87,100.00 | 86,240.72 | 3.69% | 465,673 |
| Jan 7, 2026 | 84,300.00 | 85,500.00 | 82,900.00 | 84,000.00 | 83,171.30 | -1.41% | 184,172 |
| Jan 6, 2026 | 82,600.00 | 85,200.00 | 81,300.00 | 85,200.00 | 84,359.46 | 2.90% | 206,978 |
| Jan 5, 2026 | 81,100.00 | 84,300.00 | 80,700.00 | 82,800.00 | 81,983.14 | 1.97% | 272,055 |
| Jan 2, 2026 | 82,000.00 | 82,100.00 | 80,000.00 | 81,200.00 | 80,398.92 | -0.49% | 122,959 |
| Dec 30, 2025 | 82,000.00 | 82,400.00 | 80,400.00 | 81,600.00 | 80,794.98 | - | 100,693 |
| Dec 29, 2025 | 80,400.00 | 81,900.00 | 79,900.00 | 81,600.00 | 80,794.98 | 0.99% | 191,330 |
| Dec 26, 2025 | 84,400.00 | 84,500.00 | 80,700.00 | 80,800.00 | 80,002.87 | -3.12% | 164,607 |
| Dec 24, 2025 | 86,800.00 | 87,100.00 | 83,300.00 | 83,400.00 | 82,577.22 | -1.07% | 161,235 |
| Dec 23, 2025 | 84,300.00 | 85,500.00 | 83,300.00 | 84,300.00 | 83,468.34 | 2.80% | 222,260 |
| Dec 22, 2025 | 81,900.00 | 83,000.00 | 81,400.00 | 82,000.00 | 81,191.03 | 1.99% | 115,500 |
| Dec 19, 2025 | 79,200.00 | 80,900.00 | 78,700.00 | 80,400.00 | 79,606.82 | 2.42% | 133,634 |
| Dec 18, 2025 | 79,300.00 | 79,900.00 | 77,800.00 | 78,500.00 | 77,725.56 | -2.97% | 118,765 |
| Dec 17, 2025 | 79,500.00 | 81,900.00 | 78,300.00 | 80,900.00 | 80,101.88 | 2.66% | 129,246 |
| Dec 16, 2025 | 81,600.00 | 81,600.00 | 78,600.00 | 78,800.00 | 78,022.60 | -3.08% | 184,810 |
| Dec 15, 2025 | 83,200.00 | 83,200.00 | 81,200.00 | 81,300.00 | 80,497.94 | -4.13% | 185,665 |
| Dec 12, 2025 | 83,000.00 | 86,000.00 | 82,500.00 | 84,800.00 | 83,963.41 | 3.41% | 203,364 |
| Dec 11, 2025 | 83,800.00 | 84,800.00 | 81,600.00 | 82,000.00 | 81,191.03 | -1.20% | 218,700 |
| Dec 10, 2025 | 85,300.00 | 85,600.00 | 83,000.00 | 83,000.00 | 82,181.17 | -2.01% | 170,819 |
| Dec 9, 2025 | 83,500.00 | 86,200.00 | 82,800.00 | 84,700.00 | 83,864.39 | 0.95% | 155,392 |
| Dec 8, 2025 | 83,300.00 | 84,000.00 | 82,000.00 | 83,900.00 | 83,072.29 | 1.94% | 146,710 |
| Dec 5, 2025 | 80,600.00 | 82,300.00 | 79,700.00 | 82,300.00 | 81,488.07 | 1.11% | 108,181 |
| Dec 4, 2025 | 81,600.00 | 81,600.00 | 80,000.00 | 81,400.00 | 80,596.95 | -0.25% | 111,763 |
| Dec 3, 2025 | 80,700.00 | 82,400.00 | 79,600.00 | 81,600.00 | 80,794.98 | 1.62% | 174,387 |
| Dec 2, 2025 | 78,900.00 | 80,300.00 | 78,100.00 | 80,300.00 | 79,507.80 | 1.77% | 140,153 |