Skip to main content
Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,615.00
-335.00 (-6.77%)
Mar 9, 2026, 3:30 PM KST

Hanwha Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,595.005,050.004,525.004,950.004,950.005.77%15,129,300
Mar 5, 20264,620.004,865.004,580.004,680.004,680.0012.10%17,037,613
Mar 4, 20264,705.004,705.004,105.004,175.004,175.00-13.11%17,446,705
Mar 3, 20264,810.005,050.004,800.004,805.004,805.00-3.03%13,798,153
Feb 27, 20265,120.005,200.004,950.004,955.004,955.00-3.41%13,030,038
Feb 26, 20265,110.005,240.004,920.005,130.005,130.00-0.97%24,130,140
Feb 25, 20265,350.005,700.005,160.005,180.005,180.00-2.63%46,155,996
Feb 24, 20265,970.006,090.005,240.005,320.005,320.00-10.89%35,781,178
Feb 23, 20267,200.007,560.005,800.005,970.005,970.00-9.55%110,984,100
Feb 20, 20265,110.006,600.005,050.006,600.006,600.0029.92%92,055,530
Feb 19, 20265,000.005,260.004,940.005,080.005,080.005.18%19,233,740
Feb 13, 20264,525.005,200.004,495.004,830.004,830.007.45%40,775,470
Feb 12, 20264,360.004,910.004,305.004,495.004,495.005.64%37,647,310
Feb 11, 20264,160.004,320.004,015.004,255.004,255.004.55%10,966,320
Feb 10, 20263,670.004,155.003,625.004,070.004,070.0011.97%14,515,190
Feb 9, 20263,685.003,725.003,615.003,635.003,635.001.39%3,577,895
Feb 6, 20263,580.003,615.003,495.003,585.003,585.00-3.11%4,732,744
Feb 5, 20263,805.003,815.003,660.003,700.003,700.00-3.52%3,677,939
Feb 4, 20263,650.003,950.003,590.003,835.003,835.005.50%10,104,030
Feb 3, 20263,460.003,690.003,430.003,635.003,635.007.23%7,564,068
Feb 2, 20263,490.003,540.003,340.003,390.003,390.00-2.73%3,296,869
Jan 30, 20263,615.003,615.003,450.003,485.003,485.00-2.38%3,491,443
Jan 29, 20263,365.003,635.003,325.003,570.003,570.005.31%5,666,539
Jan 28, 20263,460.003,505.003,375.003,390.003,390.00-1.88%4,630,653
Jan 27, 20263,570.003,575.003,445.003,455.003,455.00-2.12%3,595,000
Jan 26, 20263,775.003,905.003,510.003,530.003,530.002.62%10,735,530
Jan 23, 20263,270.003,500.003,240.003,440.003,440.007.33%7,961,423
Jan 22, 20263,180.003,240.003,170.003,205.003,205.000.47%1,961,400
Jan 21, 20263,170.003,195.003,130.003,190.003,190.00-2,679,748
Jan 20, 20263,230.003,255.003,165.003,190.003,190.00-1.24%3,697,972
Jan 19, 20263,250.003,380.003,225.003,230.003,230.000.16%5,557,370
Jan 16, 20263,215.003,265.003,180.003,225.003,225.00-0.62%3,973,225
Jan 15, 20263,350.003,445.003,215.003,245.003,245.00-4.14%7,599,053
Jan 14, 20263,075.003,660.003,050.003,385.003,385.0010.44%28,147,780
Jan 13, 20263,095.003,100.003,035.003,065.003,065.00-0.49%1,856,774
Jan 12, 20263,095.003,105.003,060.003,080.003,080.00-1,779,187
Jan 9, 20263,110.003,120.003,065.003,080.003,080.00-868,460
Jan 8, 20263,165.003,180.003,070.003,080.003,080.00-3.45%2,844,900
Jan 7, 20263,215.003,255.003,160.003,190.003,190.00-1.69%1,760,518
Jan 6, 20263,205.003,260.003,175.003,245.003,245.001.41%1,158,755
Jan 5, 20263,225.003,255.003,170.003,200.003,200.00-1.54%1,679,208
Jan 2, 20263,255.003,265.003,155.003,250.003,250.00-0.15%1,587,364
Dec 30, 20253,225.003,270.003,200.003,255.003,255.000.77%1,050,876
Dec 29, 20253,225.003,260.003,200.003,230.003,230.00-1.22%1,149,035
Dec 26, 20253,395.003,410.003,245.003,270.003,270.00-3.68%2,333,121
Dec 24, 20253,425.003,430.003,340.003,395.003,395.00-0.88%1,636,349
Dec 23, 20253,270.003,472.003,265.003,425.003,425.004.74%4,494,090
Dec 22, 20253,215.003,270.003,210.003,270.003,270.001.87%1,567,896
Dec 19, 20253,195.003,230.003,150.003,210.003,210.001.42%1,785,753
Dec 18, 20253,185.003,215.003,145.003,165.003,165.00-2.16%1,540,140
Dec 17, 20253,120.003,255.003,100.003,235.003,235.004.86%3,455,784
Dec 16, 20253,125.003,135.003,055.003,085.003,085.00-1.44%1,415,042
Dec 15, 20253,090.003,155.003,055.003,130.003,130.000.81%2,185,921
Dec 12, 20253,035.003,115.003,035.003,105.003,105.002.99%1,374,195
Dec 11, 20253,015.003,060.003,015.003,015.003,015.000.33%2,083,929
Dec 10, 20253,035.003,055.003,005.003,005.003,005.00-0.83%633,493
Dec 9, 20253,020.003,045.003,000.003,030.003,030.000.33%837,244
Dec 8, 20253,100.003,100.003,010.003,020.003,020.00-2.11%970,771
Dec 5, 20253,045.003,095.003,020.003,085.003,085.000.65%1,522,211
Dec 4, 20253,095.003,110.003,020.003,065.003,065.00-1.45%2,388,721
Dec 3, 20253,130.003,145.003,090.003,110.003,110.00-0.64%1,140,217
Dec 2, 20253,005.003,145.002,985.003,130.003,130.004.33%2,954,900
Dec 1, 20253,025.003,045.002,970.003,000.003,000.00-0.33%1,092,895
Nov 28, 20253,025.003,035.002,985.003,010.003,010.000.50%1,122,920
Nov 27, 20253,005.003,050.002,990.002,995.002,995.00-0.83%1,052,054
Nov 26, 20252,975.003,020.002,960.003,020.003,020.002.72%1,278,526
Nov 25, 20252,975.003,010.002,930.002,940.002,940.00-0.34%1,354,754
Nov 24, 20252,995.003,010.002,950.002,950.002,950.00-1.01%1,414,183
Nov 21, 20253,030.003,030.002,945.002,980.002,980.00-1.65%1,817,208
Nov 20, 20253,035.003,075.003,020.003,030.003,030.000.66%1,130,108
Nov 19, 20253,040.003,050.002,990.003,010.003,010.000.33%1,042,428
Nov 18, 20253,070.003,085.002,995.003,000.003,000.00-2.44%1,545,688
Nov 17, 20253,145.003,145.003,050.003,075.003,075.00-1.76%1,277,061
Nov 14, 20253,220.003,270.003,120.003,130.003,130.00-3.10%1,975,259
Nov 13, 20253,265.003,300.003,220.003,230.003,230.00-1.37%1,996,585
Nov 12, 20253,110.003,275.003,080.003,275.003,275.005.31%2,100,247
Nov 11, 20253,120.003,190.003,090.003,110.003,110.00-0.64%1,379,695
Nov 10, 20253,080.003,185.003,075.003,130.003,130.002.62%1,322,943
Nov 7, 20253,245.003,245.002,990.003,050.003,050.00-2.56%2,480,879
Nov 6, 20253,040.003,165.002,995.003,130.003,130.004.16%2,513,013
Nov 5, 20253,055.003,065.002,940.003,005.003,005.00-0.50%1,899,972
Nov 4, 20253,000.003,025.002,970.003,020.003,020.000.50%1,462,593
Nov 3, 20253,040.003,055.002,990.003,005.003,005.00-0.83%1,670,268
Oct 31, 20253,060.003,075.003,020.003,030.003,030.00-0.82%1,187,430
Oct 30, 20253,100.003,140.003,050.003,055.003,055.00-1.77%2,082,129
Oct 29, 20253,150.003,150.003,085.003,110.003,110.00-0.64%1,309,996
Oct 28, 20253,150.003,180.003,115.003,130.003,130.00-0.63%1,100,359
Oct 27, 20253,110.003,155.003,100.003,150.003,150.000.80%1,707,481
Oct 24, 20253,120.003,150.003,095.003,125.003,125.000.81%1,155,974
Oct 23, 20253,130.003,155.003,090.003,100.003,100.00-1.90%1,016,762
Oct 22, 20253,145.003,170.003,095.003,160.003,160.000.64%929,053
Oct 21, 20253,185.003,235.003,130.003,140.003,140.00-1.10%979,122
Oct 20, 20253,110.003,185.003,050.003,175.003,175.002.42%1,270,627
Oct 17, 20253,155.003,165.003,095.003,100.003,100.00-2.52%1,232,348
Oct 16, 20253,185.003,245.003,160.003,180.003,180.00-1,119,807
Oct 15, 20253,160.003,185.003,125.003,180.003,180.000.47%780,385
Oct 14, 20253,055.003,200.003,050.003,165.003,165.002.59%1,717,818
Oct 13, 20253,080.003,090.003,010.003,085.003,085.00-0.48%1,002,462
Oct 10, 20253,165.003,175.003,090.003,100.003,100.00-1.90%1,545,854
Oct 2, 20253,145.003,245.003,140.003,160.003,160.000.64%1,693,104