Skip to main content
Hanwha REIT Co., Ltd. (KRX:451800)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,020.00
-70.00 (-1.38%)
Last updated: Mar 9, 2026, 3:19 PM KST

Hanwha REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,090.005,090.004,940.005,090.005,090.00-108,141
Mar 5, 20264,800.005,140.004,800.005,090.005,090.007.16%327,634
Mar 4, 20264,930.005,000.004,555.004,750.004,750.00-5.75%285,951
Mar 3, 20265,090.005,100.004,945.005,040.005,040.00-1.56%177,648
Feb 27, 20265,150.005,390.005,110.005,120.005,120.00-0.58%204,485
Feb 26, 20265,150.005,150.005,030.005,150.005,150.000.59%253,021
Feb 25, 20265,130.005,130.005,040.005,120.005,120.00-0.19%284,116
Feb 24, 20264,985.005,150.004,940.005,130.005,130.002.91%301,874
Feb 23, 20264,895.004,990.004,890.004,985.004,985.002.36%244,315
Feb 20, 20264,850.004,910.004,795.004,870.004,870.000.41%206,337
Feb 19, 20264,850.004,985.004,830.004,850.004,850.00-318,178
Feb 13, 20264,785.004,910.004,785.004,850.004,850.001.04%191,438
Feb 12, 20264,725.004,805.004,710.004,800.004,800.002.35%166,408
Feb 11, 20264,725.004,725.004,635.004,690.004,690.00-0.74%116,041
Feb 10, 20264,690.004,735.004,580.004,725.004,725.000.75%129,038
Feb 9, 20264,720.004,760.004,645.004,690.004,690.00-0.53%182,227
Feb 6, 20264,635.004,910.004,595.004,715.004,715.001.73%372,522
Feb 5, 20264,650.004,700.004,590.004,635.004,635.00-0.22%184,707
Feb 4, 20264,585.004,675.004,565.004,645.004,645.001.31%195,845
Feb 3, 20264,585.004,605.004,535.004,585.004,585.00-174,952
Feb 2, 20264,590.004,645.004,330.004,585.004,585.00-0.22%252,306
Jan 30, 20264,600.004,610.004,520.004,595.004,595.00-0.11%275,848
Jan 29, 20264,500.004,600.004,485.004,600.004,600.001.55%237,467
Jan 28, 20264,530.004,555.004,240.004,530.004,530.00-358,486
Jan 27, 20264,450.004,530.004,450.004,530.004,530.001.80%320,595
Jan 26, 20264,360.004,455.004,360.004,450.004,450.002.06%470,346
Jan 23, 20264,345.004,375.004,340.004,360.004,360.000.35%226,924
Jan 22, 20264,350.004,380.004,325.004,345.004,345.00-175,554
Jan 21, 20264,345.004,360.004,315.004,345.004,345.00-0.23%183,809
Jan 20, 20264,380.004,380.004,325.004,355.004,355.00-0.57%148,252
Jan 19, 20264,335.004,380.004,320.004,380.004,380.001.04%164,452
Jan 16, 20264,300.004,340.004,300.004,335.004,335.000.81%203,745
Jan 15, 20264,345.004,345.004,250.004,300.004,300.00-0.12%184,035
Jan 14, 20264,250.004,360.004,205.004,305.004,305.001.06%250,397
Jan 13, 20264,350.004,355.004,245.004,260.004,260.00-2.07%177,063
Jan 12, 20264,305.004,350.004,250.004,350.004,350.001.05%214,135
Jan 9, 20264,270.004,305.004,250.004,305.004,305.000.58%157,586
Jan 8, 20264,275.004,290.004,220.004,280.004,280.000.12%212,885
Jan 7, 20264,300.004,307.004,235.004,275.004,275.00-0.58%185,519
Jan 6, 20264,220.004,300.004,210.004,300.004,300.001.90%218,568
Jan 5, 20264,160.004,225.004,140.004,220.004,220.001.56%263,633
Jan 2, 20264,145.004,175.004,125.004,155.004,155.000.24%141,794
Dec 30, 20254,120.004,145.004,100.004,145.004,145.000.61%74,351
Dec 29, 20254,130.004,130.004,085.004,120.004,120.00-0.12%103,409
Dec 26, 20254,185.004,185.004,100.004,125.004,125.000.36%175,860
Dec 24, 20254,160.004,160.004,085.004,110.004,110.00-0.36%202,531
Dec 23, 20254,125.004,130.004,100.004,125.004,125.00-64,630
Dec 22, 20254,140.004,145.004,085.004,125.004,125.000.61%148,743
Dec 19, 20254,035.004,130.004,035.004,100.004,100.001.61%225,730
Dec 18, 20254,045.004,045.003,985.004,035.004,035.00-0.25%296,202
Dec 17, 20254,070.004,070.003,990.004,045.004,045.000.25%337,375
Dec 16, 20254,110.004,110.004,015.004,035.004,035.00-1.34%349,470
Dec 15, 20254,160.004,160.004,060.004,090.004,090.00-1.68%303,123
Dec 12, 20254,160.004,170.004,085.004,160.004,160.00-489,401
Dec 11, 20254,240.004,260.004,105.004,160.004,160.00-1.89%683,111
Dec 10, 20254,255.004,255.004,225.004,240.004,240.000.24%97,739
Dec 9, 20254,235.004,245.004,150.004,230.004,230.000.71%147,268
Dec 8, 20254,170.004,210.004,160.004,200.004,200.000.72%181,236
Dec 5, 20254,135.004,180.004,130.004,170.004,170.000.85%244,152
Dec 4, 20254,090.004,150.004,090.004,135.004,135.001.10%194,137
Dec 3, 20254,095.004,100.004,060.004,090.004,090.00-0.12%113,783
Dec 2, 20254,105.004,110.004,060.004,095.004,095.000.61%91,644
Dec 1, 20254,120.004,120.004,060.004,070.004,070.00-1.21%57,350
Nov 28, 20254,130.004,140.004,100.004,120.004,120.00-0.24%119,098
Nov 27, 20254,105.004,130.004,095.004,130.004,130.000.61%146,878
Nov 26, 20254,100.004,115.004,085.004,105.004,105.000.12%144,878
Nov 25, 20254,065.004,115.004,055.004,100.004,100.001.11%364,763
Nov 24, 20254,020.004,060.004,005.004,055.004,055.000.87%219,082
Nov 21, 20254,010.004,040.004,000.004,020.004,020.00-0.12%158,500
Nov 20, 20254,040.004,050.004,000.004,025.004,025.00-0.37%180,066
Nov 19, 20254,005.004,050.003,995.004,040.004,040.000.50%176,303
Nov 18, 20254,005.004,020.003,985.004,020.004,020.000.37%191,147
Nov 17, 20254,010.004,010.003,985.004,005.004,005.00-0.12%116,921
Nov 14, 20254,005.004,010.003,960.004,010.004,010.000.12%103,488
Nov 13, 20254,015.004,015.003,985.004,005.004,005.00-0.25%98,947
Nov 12, 20253,990.004,015.003,980.004,015.004,015.000.75%134,136
Nov 11, 20253,990.003,990.003,955.003,985.003,985.000.25%169,821
Nov 10, 20253,970.003,975.003,945.003,975.003,975.000.13%142,694
Nov 7, 20253,955.003,975.003,935.003,970.003,970.000.13%163,665
Nov 6, 20253,990.003,990.003,932.003,965.003,965.000.13%147,679
Nov 5, 20253,980.003,980.003,915.003,960.003,960.00-0.50%158,235
Nov 4, 20253,980.003,980.003,955.003,980.003,980.000.38%170,153
Nov 3, 20253,975.003,980.003,925.003,965.003,965.00-0.25%233,391
Oct 31, 20253,950.003,980.003,930.003,975.003,975.000.63%228,388
Oct 30, 20253,905.003,980.003,890.003,950.003,950.00-1.62%456,340
Oct 29, 20254,025.004,035.004,000.004,015.003,857.00-0.25%365,323
Oct 28, 20254,015.004,025.003,995.004,025.003,866.610.25%349,323
Oct 27, 20254,015.004,020.003,990.004,015.003,857.00-361,718
Oct 24, 20254,030.004,040.003,995.004,015.003,857.00-325,812
Oct 23, 20254,025.004,030.003,990.004,015.003,857.00-0.37%360,850
Oct 22, 20254,030.004,035.003,995.004,030.003,871.410.25%329,516
Oct 21, 20254,025.004,040.003,990.004,020.003,861.80-433,271
Oct 20, 20254,015.004,050.004,015.004,020.003,861.80-0.62%324,251
Oct 17, 20254,035.004,060.003,995.004,045.003,885.820.25%299,023
Oct 16, 20254,025.004,050.003,985.004,035.003,876.21-343,520
Oct 15, 20253,970.004,035.003,970.004,035.003,876.210.88%225,921
Oct 14, 20254,025.004,025.003,970.004,000.003,842.590.50%220,032
Oct 13, 20253,980.004,015.003,965.003,980.003,823.38-0.62%293,052
Oct 10, 20254,040.004,050.003,975.004,005.003,847.39-0.87%318,897
Oct 2, 20254,000.004,040.003,992.004,040.003,881.021.00%215,452