Skip to main content
Hanwha REIT Co., Ltd. (KRX:451800)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,170.00
+35.00 (0.85%)
At close: Dec 5, 2025

Hanwha REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20254,025.004,025.003,970.004,000.003,842.590.38%233,088
Sep 30, 20254,025.004,035.003,965.003,985.003,828.18-0.75%355,578
Sep 29, 20254,050.004,050.003,975.004,015.003,857.00-0.12%335,033
Sep 26, 20254,055.004,055.003,980.004,020.003,861.80-0.62%272,905
Sep 25, 20254,035.004,045.003,995.004,045.003,885.820.25%170,872
Sep 24, 20254,050.004,050.004,010.004,035.003,876.210.62%205,744
Sep 23, 20254,115.004,130.003,990.004,010.003,852.20-2.55%388,216
Sep 22, 20254,130.004,145.004,065.004,115.003,953.060.73%411,630
Sep 19, 20254,130.004,160.004,085.004,085.003,924.25-0.37%1,411,483
Sep 18, 20254,055.004,130.004,050.004,100.003,938.661.11%449,692
Sep 17, 20254,040.004,055.004,025.004,055.003,895.430.37%203,433
Sep 16, 20254,045.004,045.003,995.004,040.003,881.02-0.12%208,428
Sep 15, 20254,030.004,060.004,015.004,045.003,885.820.37%240,973
Sep 12, 20254,045.004,050.004,010.004,030.003,871.41-233,566
Sep 11, 20254,055.004,060.004,000.004,030.003,871.410.12%231,313
Sep 10, 20254,000.004,030.003,970.004,025.003,866.611.51%329,925
Sep 9, 20254,065.004,065.003,960.003,965.003,808.97-1.49%393,962
Sep 8, 20253,960.004,065.003,960.004,025.003,866.611.64%404,370
Sep 5, 20253,945.003,960.003,920.003,960.003,804.160.38%223,656
Sep 4, 20253,945.003,950.003,895.003,945.003,789.75-259,508
Sep 3, 20253,940.003,945.003,900.003,945.003,789.750.64%139,979
Sep 2, 20253,890.003,930.003,885.003,920.003,765.740.90%116,955
Sep 1, 20253,895.003,930.003,875.003,885.003,732.12-0.26%152,696
Aug 29, 20253,945.003,945.003,885.003,895.003,741.72-1.02%294,080
Aug 28, 20253,955.003,955.003,900.003,935.003,780.15-158,695
Aug 27, 20253,980.003,980.003,915.003,935.003,780.15-1.13%182,362
Aug 26, 20253,940.003,980.003,925.003,980.003,823.381.14%235,917
Aug 25, 20253,935.003,940.003,885.003,935.003,780.150.64%255,879
Aug 22, 20253,875.003,957.003,875.003,910.003,756.13-0.26%317,085
Aug 21, 20253,935.003,945.003,905.003,920.003,765.74-0.63%193,062
Aug 20, 20253,950.003,995.003,885.003,945.003,789.750.25%201,965
Aug 19, 20253,905.003,960.003,900.003,935.003,780.150.77%405,049
Aug 18, 20253,980.003,980.003,880.003,905.003,751.33-0.76%628,855
Aug 14, 20253,995.003,995.003,875.003,935.003,780.15-0.88%1,064,170
Aug 13, 20254,010.004,035.003,955.003,970.003,813.77-0.75%578,206
Aug 12, 20254,025.004,040.003,995.004,000.003,842.59-0.99%126,720
Aug 11, 20254,055.004,060.003,995.004,040.003,881.02-0.37%195,501
Aug 8, 20254,030.004,075.004,005.004,055.003,895.430.62%184,134
Aug 7, 20254,040.004,040.003,995.004,030.003,871.41-191,129
Aug 6, 20254,030.004,040.003,990.004,030.003,871.410.75%149,407
Aug 5, 20254,045.004,045.003,995.004,000.003,842.590.13%229,377
Aug 4, 20253,965.004,010.003,960.003,995.003,837.791.52%150,011
Aug 1, 20253,965.003,995.003,935.003,935.003,780.15-1.50%155,023
Jul 31, 20254,080.004,080.003,985.003,995.003,837.79-1.60%236,466
Jul 30, 20254,090.004,090.004,025.004,060.003,900.23-0.61%183,199
Jul 29, 20254,060.004,110.004,030.004,085.003,924.250.49%308,649
Jul 28, 20254,040.004,085.004,025.004,065.003,905.030.62%266,028
Jul 25, 20254,050.004,060.004,010.004,040.003,881.020.12%271,848
Jul 24, 20254,050.004,070.004,000.004,035.003,876.21-0.25%148,573
Jul 23, 20253,985.004,045.003,980.004,045.003,885.821.51%242,163
Jul 22, 20254,050.004,060.003,975.003,985.003,828.18-1.48%223,052
Jul 21, 20253,990.004,070.003,990.004,045.003,885.82-0.12%188,362
Jul 18, 20254,000.004,050.003,995.004,050.003,890.620.87%236,787
Jul 17, 20253,975.004,020.003,965.004,015.003,857.000.38%218,478
Jul 16, 20254,045.004,045.003,955.004,000.003,842.59-0.62%311,245
Jul 15, 20254,105.004,110.004,010.004,025.003,866.61-1.83%267,870
Jul 14, 20254,040.004,100.004,020.004,100.003,938.661.49%267,243
Jul 11, 20254,025.004,080.004,020.004,040.003,881.020.62%235,871