Skip to main content
Hanwha Life Insurance Co., Ltd. (KRX:088350)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,980.00
+5.00 (0.10%)
Apr 29, 2026, 9:50 AM KST

Hanwha Life Insurance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,915.004,995.004,915.004,975.004,975.001.22%3,865,722
Apr 27, 20265,000.005,040.004,880.004,915.004,915.00-1.01%4,961,323
Apr 24, 20264,830.004,970.004,800.004,965.004,965.002.37%4,929,790
Apr 23, 20264,895.005,030.004,780.004,850.004,850.000.21%4,701,780
Apr 22, 20264,825.004,845.004,735.004,840.004,840.00-0.62%4,066,135
Apr 21, 20264,855.004,900.004,800.004,870.004,870.000.62%3,253,770
Apr 20, 20264,925.004,925.004,820.004,840.004,840.00-1.22%2,520,710
Apr 17, 20264,980.004,985.004,850.004,900.004,900.00-1.61%2,608,485
Apr 16, 20264,905.005,060.004,900.004,980.004,980.001.94%5,993,091
Apr 15, 20264,870.004,980.004,850.004,885.004,885.001.66%5,290,525
Apr 14, 20264,755.004,830.004,745.004,805.004,805.003.33%4,117,349
Apr 13, 20264,730.004,730.004,625.004,650.004,650.00-2.62%2,523,773
Apr 10, 20264,820.004,850.004,700.004,775.004,775.00-1.55%4,757,069
Apr 9, 20264,780.004,850.004,585.004,850.004,850.000.62%4,810,590
Apr 8, 20264,780.004,840.004,640.004,820.004,820.009.55%6,470,986
Apr 7, 20264,510.004,595.004,395.004,400.004,400.00-2.44%2,854,956
Apr 6, 20264,490.004,550.004,440.004,510.004,510.000.89%2,258,196
Apr 3, 20264,510.004,595.004,425.004,470.004,470.001.13%2,954,236
Apr 2, 20264,770.004,800.004,375.004,420.004,420.00-6.95%5,322,965
Apr 1, 20264,645.004,800.004,570.004,750.004,750.007.22%4,395,569
Mar 31, 20264,440.004,560.004,390.004,430.004,430.00-2.85%3,451,482
Mar 30, 20264,500.004,560.004,415.004,560.004,560.00-3.39%4,045,819
Mar 27, 20264,610.004,780.004,530.004,720.004,720.00-0.21%4,735,106
Mar 26, 20264,970.004,970.004,725.004,730.004,730.00-4.83%5,539,219
Mar 25, 20264,945.005,070.004,940.004,970.004,970.002.58%8,071,029
Mar 24, 20265,030.005,070.004,730.004,845.004,845.000.94%5,553,170
Mar 23, 20265,040.005,050.004,800.004,800.004,800.00-8.22%8,041,422
Mar 20, 20265,000.005,250.004,990.005,230.005,230.006.09%10,405,340
Mar 19, 20265,020.005,080.004,925.004,930.004,930.00-6.10%8,448,601
Mar 18, 20264,980.005,470.004,930.005,250.005,250.009.60%30,235,610
Mar 17, 20264,825.004,945.004,780.004,790.004,790.001.81%6,612,344
Mar 16, 20264,775.004,890.004,645.004,705.004,705.00-1.36%6,176,685
Mar 13, 20264,770.004,875.004,700.004,770.004,770.00-2.85%5,926,262
Mar 12, 20265,040.005,070.004,790.004,910.004,910.00-3.73%9,983,746
Mar 11, 20264,845.005,370.004,835.005,100.005,100.008.74%22,227,750
Mar 10, 20264,850.004,850.004,615.004,690.004,690.001.63%6,793,567
Mar 9, 20264,595.004,770.004,440.004,615.004,615.00-6.77%8,678,075
Mar 6, 20264,595.005,050.004,525.004,950.004,950.005.77%15,240,290
Mar 5, 20264,620.004,865.004,580.004,680.004,680.0012.10%17,140,770
Mar 4, 20264,705.004,705.004,105.004,175.004,175.00-13.11%17,577,950
Mar 3, 20264,810.005,050.004,800.004,805.004,805.00-3.03%13,966,770
Feb 27, 20265,120.005,200.004,950.004,955.004,955.00-3.41%13,307,490
Feb 26, 20265,110.005,240.004,920.005,130.005,130.00-0.97%24,305,320
Feb 25, 20265,350.005,700.005,160.005,180.005,180.00-2.63%46,934,530
Feb 24, 20265,970.006,090.005,240.005,320.005,320.00-10.89%36,188,330
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%19,354,570
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