Skip to main content
Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
+20.00 (0.65%)
At close: Dec 5, 2025

Hanwha Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,045.003,095.003,020.003,085.003,085.000.65%1,521,325
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%1,140,215
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%1,092,892
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
Oct 1, 20253,160.003,165.003,130.003,140.003,140.00-0.16%401,832
Sep 30, 20253,140.003,155.003,120.003,145.003,145.00-408,460
Sep 29, 20253,150.003,190.003,135.003,145.003,145.000.80%709,729
Sep 26, 20253,170.003,175.003,105.003,120.003,120.00-1.27%1,094,058
Sep 25, 20253,195.003,195.003,135.003,160.003,160.00-0.78%923,950
Sep 24, 20253,245.003,250.003,175.003,185.003,185.00-2.00%763,402
Sep 23, 20253,255.003,310.003,205.003,250.003,250.00-0.61%1,302,024
Sep 22, 20253,310.003,335.003,260.003,270.003,270.00-0.46%772,706
Sep 19, 20253,365.003,380.003,280.003,285.003,285.00-2.81%1,474,111
Sep 18, 20253,385.003,400.003,310.003,380.003,380.000.15%1,326,183
Sep 17, 20253,445.003,450.003,350.003,375.003,375.00-2.17%1,287,918
Sep 16, 20253,535.003,545.003,450.003,450.003,450.00-2.13%1,686,846
Sep 15, 20253,340.003,610.003,335.003,525.003,525.005.07%4,103,027
Sep 12, 20253,365.003,380.003,295.003,355.003,355.001.05%1,415,430
Sep 11, 20253,325.003,335.003,245.003,320.003,320.000.30%2,044,886
Sep 10, 20253,290.003,325.003,260.003,310.003,310.002.16%1,745,716
Sep 9, 20253,135.003,255.003,125.003,240.003,240.004.01%1,840,650
Sep 8, 20253,105.003,130.003,080.003,115.003,115.000.16%933,591
Sep 5, 20253,100.003,125.003,085.003,110.003,110.00-0.16%895,110
Sep 4, 20253,070.003,120.003,070.003,115.003,115.000.81%658,296
Sep 3, 20253,110.003,145.003,080.003,090.003,090.00-1.12%996,678
Sep 2, 20253,125.003,160.003,100.003,125.003,125.00-1,224,165
Sep 1, 20253,130.003,145.003,080.003,125.003,125.00-0.32%833,762
Aug 29, 20253,165.003,175.003,120.003,135.003,135.000.16%992,043
Aug 28, 20253,050.003,150.003,045.003,130.003,130.001.79%1,011,029
Aug 27, 20253,090.003,090.003,055.003,075.003,075.00-0.16%649,373
Aug 26, 20253,130.003,150.003,075.003,080.003,080.00-1.91%833,434
Aug 25, 20253,105.003,150.003,100.003,140.003,140.001.78%983,400
Aug 22, 20253,110.003,165.003,055.003,085.003,085.00-0.64%952,035
Aug 21, 20253,080.003,135.003,080.003,105.003,105.000.49%840,925
Aug 20, 20253,125.003,130.003,005.003,090.003,090.00-0.96%1,589,608
Aug 19, 20253,100.003,160.003,050.003,120.003,120.000.65%2,326,105
Aug 18, 20253,125.003,135.003,055.003,100.003,100.00-0.80%1,565,564
Aug 14, 20253,310.003,310.003,070.003,125.003,125.00-6.30%4,721,117
Aug 13, 20253,390.003,400.003,310.003,335.003,335.00-0.30%859,815
Aug 12, 20253,310.003,420.003,310.003,345.003,345.000.60%833,274
Aug 11, 20253,385.003,390.003,310.003,325.003,325.00-2.06%864,976
Aug 8, 20253,420.003,425.003,380.003,395.003,395.00-0.88%869,915
Aug 7, 20253,400.003,440.003,350.003,425.003,425.000.88%1,488,965
Aug 6, 20253,370.003,415.003,360.003,395.003,395.001.04%1,243,250
Aug 5, 20253,370.003,420.003,345.003,360.003,360.000.90%1,362,744
Aug 4, 20253,320.003,360.003,290.003,330.003,330.00-1,158,514
Aug 1, 20253,440.003,450.003,315.003,330.003,330.00-4.31%3,212,007
Jul 31, 20253,515.003,540.003,465.003,480.003,480.00-0.43%1,608,950
Jul 30, 20253,500.003,525.003,460.003,495.003,495.00-1,146,661
Jul 29, 20253,480.003,555.003,445.003,495.003,495.000.29%2,217,817
Jul 28, 20253,605.003,610.003,450.003,485.003,485.00-3.60%2,703,697
Jul 25, 20253,570.003,635.003,570.003,615.003,615.000.42%1,369,139
Jul 24, 20253,700.003,740.003,575.003,600.003,600.00-1.91%2,114,763
Jul 23, 20253,745.003,805.003,605.003,670.003,670.00-1.74%2,495,580
Jul 22, 20253,775.003,835.003,700.003,735.003,735.00-0.93%2,139,047
Jul 21, 20253,795.003,835.003,700.003,770.003,770.00-2.08%2,698,927
Jul 18, 20253,960.003,975.003,790.003,850.003,850.00-2.78%2,880,304
Jul 17, 20254,010.004,020.003,880.003,960.003,960.00-0.38%2,735,968
Jul 16, 20254,180.004,185.003,965.003,975.003,975.00-3.99%3,797,745
Jul 15, 20254,195.004,220.004,095.004,140.004,140.00-2.36%3,894,752
Jul 14, 20254,210.004,355.004,160.004,240.004,240.001.68%5,590,037
Jul 11, 20254,305.004,310.004,150.004,170.004,170.00-0.71%5,829,939