Skip to main content
Hanwha REIT Co., Ltd. (KRX:451800)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,940.00
-650.00 (-9.86%)
At close: Apr 29, 2026

Hanwha REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,260.006,450.005,820.005,930.005,930.00-10.02%556,261
Apr 28, 20266,750.006,920.006,400.006,590.006,454.18-3.80%323,384
Apr 27, 20266,800.006,980.006,700.006,850.006,708.820.74%328,238
Apr 24, 20266,670.006,800.006,440.006,800.006,659.854.13%237,137
Apr 23, 20266,430.006,680.006,330.006,530.006,395.411.56%400,565
Apr 22, 20266,300.006,480.006,240.006,430.006,297.472.06%195,024
Apr 21, 20266,060.006,390.006,050.006,300.006,170.153.79%334,690
Apr 20, 20265,740.006,070.005,740.006,070.005,944.895.75%188,369
Apr 17, 20265,660.005,800.005,590.005,740.005,621.691.41%189,245
Apr 16, 20265,570.005,670.005,570.005,660.005,543.34-0.18%173,202
Apr 15, 20265,610.005,740.005,600.005,670.005,553.141.07%230,346
Apr 14, 20265,570.005,620.005,540.005,610.005,494.370.18%269,721
Apr 13, 20265,620.005,630.005,550.005,600.005,484.58-0.36%242,792
Apr 10, 20265,470.005,630.005,410.005,620.005,504.172.74%193,873
Apr 9, 20265,350.005,560.005,300.005,470.005,357.261.86%200,844
Apr 8, 20265,300.005,400.005,270.005,370.005,259.321.32%135,628
Apr 7, 20265,340.005,390.005,220.005,300.005,190.76-0.75%126,112
Apr 6, 20265,200.005,450.005,180.005,340.005,229.941.33%214,842
Apr 3, 20265,260.005,300.005,200.005,270.005,161.380.38%90,161
Apr 2, 20265,140.005,290.005,120.005,250.005,141.792.14%183,279
Apr 1, 20265,020.005,140.005,020.005,140.005,034.062.80%126,827
Mar 31, 20265,070.005,100.004,995.005,000.004,896.95-1.38%187,586
Mar 30, 20265,040.005,080.004,980.005,070.004,965.50-0.78%176,378
Mar 27, 20265,110.005,150.005,030.005,110.005,004.68-124,569
Mar 26, 20265,070.005,160.005,020.005,110.005,004.680.79%171,621
Mar 25, 20265,080.005,170.005,040.005,070.004,965.50-0.20%117,164
Mar 24, 20265,100.005,140.005,020.005,080.004,975.30-0.39%85,914
Mar 23, 20265,190.005,190.004,930.005,100.004,994.89-1.73%115,946
Mar 20, 20265,080.005,190.005,070.005,190.005,083.030.97%117,788
Mar 19, 20265,020.005,180.005,020.005,140.005,034.06-139,683
Mar 18, 20265,080.005,140.004,995.005,140.005,034.061.18%199,870
Mar 17, 20265,060.005,090.005,000.005,080.004,975.300.40%130,610
Mar 16, 20265,090.005,100.005,010.005,060.004,955.71-0.59%135,289
Mar 13, 20265,070.005,090.004,920.005,090.004,985.090.39%183,072
Mar 12, 20265,000.005,090.004,745.005,070.004,965.501.40%245,529
Mar 11, 20265,060.005,160.004,960.005,000.004,896.95-0.99%235,636
Mar 10, 20265,020.005,090.004,995.005,050.004,945.920.60%268,887
Mar 9, 20265,090.005,090.004,800.005,020.004,916.53-1.38%213,823
Mar 6, 20265,090.005,090.004,940.005,090.004,985.09-108,147
Mar 5, 20264,800.005,140.004,800.005,090.004,985.097.16%327,646
Mar 4, 20264,930.005,000.004,555.004,750.004,652.10-5.75%286,222
Mar 3, 20265,090.005,100.004,945.005,040.004,936.12-1.56%178,048
Feb 27, 20265,150.005,390.005,110.005,120.005,014.47-0.58%204,505
Feb 26, 20265,150.005,150.005,030.005,150.005,043.850.59%253,021
Feb 25, 20265,130.005,130.005,040.005,120.005,014.47-0.19%284,323
Feb 24, 20264,985.005,150.004,940.005,130.005,024.272.91%302,081
Feb 23, 20264,895.004,990.004,890.004,985.004,882.262.36%244,343
Feb 20, 20264,850.004,910.004,795.004,870.004,769.630.41%206,456
Feb 19, 20264,850.004,985.004,830.004,850.004,750.04-318,178
Feb 13, 20264,785.004,910.004,785.004,850.004,750.041.04%191,438
Feb 12, 20264,725.004,805.004,710.004,800.004,701.072.35%166,408
Feb 11, 20264,725.004,725.004,635.004,690.004,593.34-0.74%116,161
Feb 10, 20264,690.004,735.004,580.004,725.004,627.610.75%129,039
Feb 9, 20264,720.004,760.004,645.004,690.004,593.34-0.53%182,328
Feb 6, 20264,635.004,910.004,595.004,715.004,617.821.73%372,522
Feb 5, 20264,650.004,700.004,590.004,635.004,539.47-0.22%184,707
Feb 4, 20264,585.004,675.004,565.004,645.004,549.261.31%196,007
Feb 3, 20264,585.004,605.004,535.004,585.004,490.50-174,954
Feb 2, 20264,590.004,645.004,330.004,585.004,490.50-0.22%252,438
Jan 30, 20264,600.004,610.004,520.004,595.004,500.29-0.11%275,848
Jan 29, 20264,500.004,600.004,485.004,600.004,505.191.55%237,467
Jan 28, 20264,530.004,555.004,240.004,530.004,436.63-358,498
Jan 27, 20264,450.004,530.004,450.004,530.004,436.631.80%320,601
Jan 26, 20264,360.004,455.004,360.004,450.004,358.282.06%470,487
Jan 23, 20264,345.004,375.004,340.004,360.004,270.140.35%226,924
Jan 22, 20264,350.004,380.004,325.004,345.004,255.45-175,589
Jan 21, 20264,345.004,360.004,315.004,345.004,255.45-0.23%183,809
Jan 20, 20264,380.004,380.004,325.004,355.004,265.24-0.57%148,252
Jan 19, 20264,335.004,380.004,320.004,380.004,289.731.04%164,491
Jan 16, 20264,300.004,340.004,300.004,335.004,245.650.81%203,827
Jan 15, 20264,345.004,345.004,250.004,300.004,211.37-0.12%184,149
Jan 14, 20264,250.004,360.004,205.004,305.004,216.271.06%250,397
Jan 13, 20264,350.004,355.004,245.004,260.004,172.20-2.07%177,063
Jan 12, 20264,305.004,350.004,250.004,350.004,260.341.05%214,143
Jan 9, 20264,270.004,305.004,250.004,305.004,216.270.58%157,658
Jan 8, 20264,275.004,290.004,220.004,280.004,191.790.12%2,212,960
Jan 7, 20264,300.004,307.004,235.004,275.004,186.89-0.58%185,830
Jan 6, 20264,220.004,300.004,210.004,300.004,211.371.90%218,648
Jan 5, 20264,160.004,225.004,140.004,220.004,133.021.56%263,643
Jan 2, 20264,145.004,175.004,125.004,155.004,069.360.24%141,795
Dec 30, 20254,120.004,145.004,100.004,145.004,059.570.61%74,351
Dec 29, 20254,130.004,130.004,085.004,120.004,035.08-0.12%103,409
Dec 26, 20254,185.004,185.004,100.004,125.004,039.980.36%175,874
Dec 24, 20254,160.004,160.004,085.004,110.004,025.29-0.36%202,531
Dec 23, 20254,125.004,130.004,100.004,125.004,039.98-66,130
Dec 22, 20254,140.004,145.004,085.004,125.004,039.980.61%148,744
Dec 19, 20254,035.004,130.004,035.004,100.004,015.501.61%225,730
Dec 18, 20254,045.004,045.003,985.004,035.003,951.84-0.25%296,312
Dec 17, 20254,070.004,070.003,990.004,045.003,961.630.25%337,375
Dec 16, 20254,110.004,110.004,015.004,035.003,951.84-1.34%349,738
Dec 15, 20254,160.004,160.004,060.004,090.004,005.70-1.68%303,123
Dec 12, 20254,160.004,170.004,085.004,160.004,074.26-489,401
Dec 11, 20254,240.004,260.004,105.004,160.004,074.26-1.89%683,242
Dec 10, 20254,255.004,255.004,225.004,240.004,152.610.24%97,739
Dec 9, 20254,235.004,245.004,150.004,230.004,142.820.71%147,268
Dec 8, 20254,170.004,210.004,160.004,200.004,113.440.72%181,236
Dec 5, 20254,135.004,180.004,130.004,170.004,084.050.85%244,152
Dec 4, 20254,090.004,150.004,090.004,135.004,049.771.10%194,137
Dec 3, 20254,095.004,100.004,060.004,090.004,005.70-0.12%113,786
Dec 2, 20254,105.004,110.004,060.004,095.004,010.600.61%91,644