Hanwha Galleria Corporation (KRX:452260)
South Korea
· Delayed Price · Currency is KRW 1,080.00
-6.00 (-0.55%)
At close: Dec 5, 2025
Hanwha Galleria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,086.00 | 1,086.00 | 1,068.00 | 1,080.00 | 1,080.00 | -0.55% | 323,944 |
| Dec 4, 2025 | 1,084.00 | 1,091.00 | 1,072.00 | 1,086.00 | 1,086.00 | - | 201,395 |
| Dec 3, 2025 | 1,070.00 | 1,122.00 | 1,067.00 | 1,086.00 | 1,086.00 | 1.50% | 681,920 |
| Dec 2, 2025 | 1,078.00 | 1,079.00 | 1,065.00 | 1,070.00 | 1,070.00 | -0.83% | 194,034 |
| Dec 1, 2025 | 1,075.00 | 1,089.00 | 1,062.00 | 1,079.00 | 1,079.00 | 0.37% | 385,730 |
| Nov 28, 2025 | 1,058.00 | 1,075.00 | 1,053.00 | 1,075.00 | 1,075.00 | 1.42% | 265,375 |
| Nov 27, 2025 | 1,054.00 | 1,066.00 | 1,049.00 | 1,060.00 | 1,060.00 | 0.28% | 161,519 |
| Nov 26, 2025 | 1,040.00 | 1,058.00 | 1,036.00 | 1,057.00 | 1,057.00 | 1.83% | 213,749 |
| Nov 25, 2025 | 1,052.00 | 1,058.00 | 1,036.00 | 1,038.00 | 1,038.00 | -1.24% | 386,241 |
| Nov 24, 2025 | 1,080.00 | 1,081.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.69% | 366,457 |
| Nov 21, 2025 | 1,100.00 | 1,100.00 | 1,067.00 | 1,080.00 | 1,080.00 | -0.92% | 527,357 |
| Nov 20, 2025 | 1,058.00 | 1,145.00 | 1,055.00 | 1,090.00 | 1,090.00 | 3.02% | 1,852,656 |
| Nov 19, 2025 | 1,050.00 | 1,075.00 | 1,045.00 | 1,058.00 | 1,058.00 | -0.09% | 272,450 |
| Nov 18, 2025 | 1,061.00 | 1,076.00 | 1,049.00 | 1,059.00 | 1,059.00 | -1.03% | 401,351 |
| Nov 17, 2025 | 1,077.00 | 1,077.00 | 1,060.00 | 1,070.00 | 1,070.00 | -0.65% | 327,582 |
| Nov 14, 2025 | 1,084.00 | 1,091.00 | 1,059.00 | 1,077.00 | 1,077.00 | -0.83% | 334,654 |
| Nov 13, 2025 | 1,085.00 | 1,091.00 | 1,075.00 | 1,086.00 | 1,086.00 | 0.09% | 317,430 |
| Nov 12, 2025 | 1,070.00 | 1,087.00 | 1,067.00 | 1,085.00 | 1,085.00 | 1.40% | 299,106 |
| Nov 11, 2025 | 1,070.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.19% | 304,150 |
| Nov 10, 2025 | 1,041.00 | 1,076.00 | 1,040.00 | 1,068.00 | 1,068.00 | 2.69% | 319,320 |
| Nov 7, 2025 | 1,054.00 | 1,054.00 | 1,033.00 | 1,040.00 | 1,040.00 | -1.42% | 416,365 |
| Nov 6, 2025 | 1,054.00 | 1,066.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.09% | 269,596 |
| Nov 5, 2025 | 1,063.00 | 1,063.00 | 999.00 | 1,054.00 | 1,054.00 | -0.85% | 564,140 |
| Nov 4, 2025 | 1,061.00 | 1,064.00 | 1,053.00 | 1,063.00 | 1,063.00 | - | 404,414 |
| Nov 3, 2025 | 1,072.00 | 1,072.00 | 1,060.00 | 1,063.00 | 1,063.00 | -0.75% | 464,764 |
| Oct 31, 2025 | 1,077.00 | 1,078.00 | 1,069.00 | 1,071.00 | 1,071.00 | -0.65% | 315,518 |
| Oct 30, 2025 | 1,078.00 | 1,079.00 | 1,070.00 | 1,078.00 | 1,078.00 | - | 311,438 |
| Oct 29, 2025 | 1,084.00 | 1,087.00 | 1,076.00 | 1,078.00 | 1,078.00 | -0.55% | 309,360 |
| Oct 28, 2025 | 1,079.00 | 1,095.00 | 1,077.00 | 1,084.00 | 1,084.00 | -0.37% | 410,998 |
| Oct 27, 2025 | 1,079.00 | 1,097.00 | 1,077.00 | 1,088.00 | 1,088.00 | 0.83% | 428,801 |
| Oct 24, 2025 | 1,087.00 | 1,099.00 | 1,070.00 | 1,079.00 | 1,079.00 | -0.64% | 384,396 |
| Oct 23, 2025 | 1,098.00 | 1,098.00 | 1,085.00 | 1,086.00 | 1,086.00 | -1.09% | 247,224 |
| Oct 22, 2025 | 1,076.00 | 1,098.00 | 1,076.00 | 1,098.00 | 1,098.00 | 1.10% | 293,826 |
| Oct 21, 2025 | 1,071.00 | 1,093.00 | 1,071.00 | 1,086.00 | 1,086.00 | 1.02% | 412,513 |
| Oct 20, 2025 | 1,078.00 | 1,079.00 | 1,066.00 | 1,075.00 | 1,075.00 | -0.09% | 459,784 |
| Oct 17, 2025 | 1,084.00 | 1,085.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.74% | 580,425 |
| Oct 16, 2025 | 1,090.00 | 1,092.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.73% | 738,795 |
| Oct 15, 2025 | 1,093.00 | 1,098.00 | 1,089.00 | 1,092.00 | 1,092.00 | - | 284,959 |
| Oct 14, 2025 | 1,096.00 | 1,097.00 | 1,086.00 | 1,092.00 | 1,092.00 | -0.27% | 519,885 |
| Oct 13, 2025 | 1,101.00 | 1,106.00 | 1,091.00 | 1,095.00 | 1,095.00 | -1.08% | 549,799 |
| Oct 10, 2025 | 1,120.00 | 1,121.00 | 1,101.00 | 1,107.00 | 1,107.00 | -1.16% | 574,602 |
| Oct 2, 2025 | 1,117.00 | 1,125.00 | 1,113.00 | 1,120.00 | 1,120.00 | 0.27% | 275,055 |
| Oct 1, 2025 | 1,112.00 | 1,122.00 | 1,107.00 | 1,117.00 | 1,117.00 | 0.45% | 394,717 |
| Sep 30, 2025 | 1,119.00 | 1,126.00 | 1,108.00 | 1,112.00 | 1,112.00 | -0.54% | 646,159 |
| Sep 29, 2025 | 1,118.00 | 1,122.00 | 1,112.00 | 1,118.00 | 1,118.00 | - | 278,131 |
| Sep 26, 2025 | 1,120.00 | 1,120.00 | 1,100.00 | 1,118.00 | 1,118.00 | -0.18% | 375,238 |
| Sep 25, 2025 | 1,118.00 | 1,122.00 | 1,112.00 | 1,120.00 | 1,120.00 | - | 376,895 |
| Sep 24, 2025 | 1,119.00 | 1,123.00 | 1,114.00 | 1,120.00 | 1,120.00 | 0.09% | 260,211 |
| Sep 23, 2025 | 1,117.00 | 1,125.00 | 1,115.00 | 1,119.00 | 1,119.00 | -0.36% | 459,038 |
| Sep 22, 2025 | 1,133.00 | 1,135.00 | 1,119.00 | 1,123.00 | 1,123.00 | -1.14% | 506,562 |
| Sep 19, 2025 | 1,150.00 | 1,152.00 | 1,136.00 | 1,136.00 | 1,136.00 | -1.22% | 336,609 |
| Sep 18, 2025 | 1,142.00 | 1,158.00 | 1,142.00 | 1,150.00 | 1,150.00 | 0.70% | 400,753 |
| Sep 17, 2025 | 1,137.00 | 1,144.00 | 1,136.00 | 1,142.00 | 1,142.00 | 0.26% | 197,828 |
| Sep 16, 2025 | 1,150.00 | 1,152.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.96% | 329,908 |
| Sep 15, 2025 | 1,158.00 | 1,166.00 | 1,148.00 | 1,150.00 | 1,150.00 | -0.52% | 358,745 |
| Sep 12, 2025 | 1,147.00 | 1,157.00 | 1,143.00 | 1,156.00 | 1,156.00 | 0.78% | 310,574 |
| Sep 11, 2025 | 1,137.00 | 1,152.00 | 1,132.00 | 1,147.00 | 1,147.00 | 0.88% | 486,113 |
| Sep 10, 2025 | 1,134.00 | 1,137.00 | 1,129.00 | 1,137.00 | 1,137.00 | 0.18% | 296,738 |
| Sep 9, 2025 | 1,130.00 | 1,137.00 | 1,127.00 | 1,135.00 | 1,135.00 | 0.44% | 366,633 |
| Sep 8, 2025 | 1,130.00 | 1,131.00 | 1,124.00 | 1,130.00 | 1,130.00 | - | 268,673 |
| Sep 5, 2025 | 1,133.00 | 1,140.00 | 1,122.00 | 1,130.00 | 1,130.00 | -0.18% | 242,709 |
| Sep 4, 2025 | 1,123.00 | 1,132.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.80% | 201,892 |
| Sep 3, 2025 | 1,119.00 | 1,125.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.54% | 282,687 |
| Sep 2, 2025 | 1,126.00 | 1,127.00 | 1,108.00 | 1,117.00 | 1,117.00 | -0.71% | 452,723 |
| Sep 1, 2025 | 1,130.00 | 1,130.00 | 1,115.00 | 1,125.00 | 1,125.00 | -0.18% | 280,877 |
| Aug 29, 2025 | 1,130.00 | 1,139.00 | 1,125.00 | 1,127.00 | 1,127.00 | -0.09% | 216,444 |
| Aug 28, 2025 | 1,131.00 | 1,137.00 | 1,122.00 | 1,128.00 | 1,128.00 | -0.27% | 185,166 |
| Aug 27, 2025 | 1,128.00 | 1,153.00 | 1,123.00 | 1,131.00 | 1,131.00 | 0.27% | 291,668 |
| Aug 26, 2025 | 1,123.00 | 1,140.00 | 1,122.00 | 1,128.00 | 1,128.00 | -0.53% | 272,800 |
| Aug 25, 2025 | 1,126.00 | 1,138.00 | 1,126.00 | 1,134.00 | 1,134.00 | 0.71% | 354,316 |
| Aug 22, 2025 | 1,130.00 | 1,140.00 | 1,119.00 | 1,126.00 | 1,126.00 | -0.27% | 510,240 |
| Aug 21, 2025 | 1,118.00 | 1,138.00 | 1,115.00 | 1,129.00 | 1,129.00 | 1.35% | 610,585 |
| Aug 20, 2025 | 1,163.00 | 1,260.00 | 1,111.00 | 1,114.00 | 1,114.00 | -0.62% | 4,192,060 |
| Aug 19, 2025 | 1,125.00 | 1,130.00 | 1,112.00 | 1,121.00 | 1,121.00 | -0.36% | 454,917 |
| Aug 18, 2025 | 1,141.00 | 1,141.00 | 1,116.00 | 1,125.00 | 1,125.00 | -0.71% | 303,505 |
| Aug 14, 2025 | 1,131.00 | 1,142.00 | 1,122.00 | 1,133.00 | 1,133.00 | 0.18% | 228,606 |
| Aug 13, 2025 | 1,122.00 | 1,139.00 | 1,115.00 | 1,131.00 | 1,131.00 | 0.80% | 346,571 |
| Aug 12, 2025 | 1,139.00 | 1,139.00 | 1,122.00 | 1,122.00 | 1,122.00 | -0.71% | 274,105 |
| Aug 11, 2025 | 1,144.00 | 1,156.00 | 1,130.00 | 1,130.00 | 1,130.00 | -1.22% | 444,265 |
| Aug 8, 2025 | 1,146.00 | 1,157.00 | 1,139.00 | 1,144.00 | 1,144.00 | -0.17% | 359,246 |
| Aug 7, 2025 | 1,155.00 | 1,155.00 | 1,135.00 | 1,146.00 | 1,146.00 | -0.17% | 255,093 |
| Aug 6, 2025 | 1,122.00 | 1,150.00 | 1,120.00 | 1,148.00 | 1,148.00 | 2.32% | 307,213 |
| Aug 5, 2025 | 1,136.00 | 1,136.00 | 1,120.00 | 1,122.00 | 1,122.00 | -0.27% | 312,624 |
| Aug 4, 2025 | 1,115.00 | 1,129.00 | 1,100.00 | 1,125.00 | 1,125.00 | 0.90% | 389,374 |
| Aug 1, 2025 | 1,161.00 | 1,161.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.62% | 622,330 |
| Jul 31, 2025 | 1,142.00 | 1,152.00 | 1,137.00 | 1,145.00 | 1,145.00 | 0.35% | 318,499 |
| Jul 30, 2025 | 1,153.00 | 1,156.00 | 1,140.00 | 1,141.00 | 1,141.00 | -1.13% | 406,631 |
| Jul 29, 2025 | 1,145.00 | 1,158.00 | 1,129.00 | 1,154.00 | 1,154.00 | 0.79% | 402,062 |
| Jul 28, 2025 | 1,166.00 | 1,180.00 | 1,138.00 | 1,145.00 | 1,145.00 | -3.29% | 1,068,642 |
| Jul 25, 2025 | 1,195.00 | 1,195.00 | 1,175.00 | 1,184.00 | 1,184.00 | -0.92% | 579,638 |
| Jul 24, 2025 | 1,203.00 | 1,217.00 | 1,185.00 | 1,195.00 | 1,195.00 | -0.67% | 567,594 |
| Jul 23, 2025 | 1,235.00 | 1,235.00 | 1,199.00 | 1,203.00 | 1,203.00 | -2.12% | 738,357 |
| Jul 22, 2025 | 1,234.00 | 1,254.00 | 1,228.00 | 1,229.00 | 1,229.00 | -1.60% | 504,030 |
| Jul 21, 2025 | 1,236.00 | 1,252.00 | 1,233.00 | 1,249.00 | 1,249.00 | 1.05% | 330,897 |
| Jul 18, 2025 | 1,251.00 | 1,258.00 | 1,229.00 | 1,236.00 | 1,236.00 | -1.20% | 605,558 |
| Jul 17, 2025 | 1,251.00 | 1,257.00 | 1,230.00 | 1,251.00 | 1,251.00 | - | 566,641 |
| Jul 16, 2025 | 1,265.00 | 1,265.00 | 1,244.00 | 1,251.00 | 1,251.00 | -1.18% | 309,116 |
| Jul 15, 2025 | 1,278.00 | 1,278.00 | 1,253.00 | 1,266.00 | 1,266.00 | -0.94% | 675,670 |
| Jul 14, 2025 | 1,276.00 | 1,289.00 | 1,266.00 | 1,278.00 | 1,278.00 | 0.16% | 382,688 |
| Jul 11, 2025 | 1,280.00 | 1,289.00 | 1,269.00 | 1,276.00 | 1,276.00 | -0.08% | 366,245 |