Hanwha Corp 000880
KRX · South Korea · Process Industries
KRW 124,200.00-1,300.00 (-1.04%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 124,200.00 | -1.04% | KRW 126,200.00 | KRW 126,400.00 | KRW 123,000.00 | 43.95K |
| 2026-09-30 | KRW 125,500.00 | -1.34% | KRW 128,300.00 | KRW 128,700.00 | KRW 125,000.00 | 98.94K |
| 2026-09-29 | KRW 127,200.00 | -3.42% | KRW 132,000.00 | KRW 132,400.00 | KRW 125,400.00 | 93.67K |
| 2026-09-28 | KRW 131,700.00 | +1.31% | KRW 130,100.00 | KRW 135,200.00 | KRW 130,000.00 | 117.08K |
| 2026-09-23 | KRW 130,000.00 | -1.74% | KRW 132,400.00 | KRW 133,400.00 | KRW 129,700.00 | 61.74K |
| 2026-09-22 | KRW 132,300.00 | +0.76% | KRW 132,700.00 | KRW 133,400.00 | KRW 130,000.00 | 68.26K |
| 2026-09-21 | KRW 131,300.00 | -0.91% | KRW 133,100.00 | KRW 134,100.00 | KRW 127,800.00 | 91.55K |
| 2026-09-18 | KRW 132,500.00 | -3.99% | KRW 140,300.00 | KRW 140,400.00 | KRW 132,500.00 | 210.16K |
| 2026-09-17 | KRW 138,000.00 | +0.22% | KRW 137,600.00 | KRW 140,900.00 | KRW 135,700.00 | 87.45K |
| 2026-09-16 | KRW 137,700.00 | +0.44% | KRW 138,000.00 | KRW 140,800.00 | KRW 137,200.00 | 90.57K |
| 2026-09-15 | KRW 137,100.00 | -4.59% | KRW 140,600.00 | KRW 143,000.00 | KRW 136,900.00 | 87.87K |
| 2026-09-14 | KRW 143,700.00 | +4.66% | KRW 132,300.00 | KRW 144,800.00 | KRW 132,300.00 | 129.51K |
| 2026-09-11 | KRW 137,300.00 | -0.94% | KRW 135,100.00 | KRW 139,000.00 | KRW 134,200.00 | 70.64K |
| 2026-09-10 | KRW 138,600.00 | -2.39% | KRW 139,000.00 | KRW 139,700.00 | KRW 134,500.00 | 123.35K |
| 2026-09-09 | KRW 142,000.00 | +2.68% | KRW 138,300.00 | KRW 143,000.00 | KRW 137,700.00 | 128.00K |
| 2026-09-08 | KRW 138,300.00 | -0.50% | KRW 140,500.00 | KRW 143,200.00 | KRW 137,800.00 | 94.66K |
| 2026-09-07 | KRW 139,000.00 | +1.16% | KRW 138,900.00 | KRW 141,900.00 | KRW 134,800.00 | 129.03K |
| 2026-09-04 | KRW 137,400.00 | +2.77% | KRW 135,100.00 | KRW 138,900.00 | KRW 133,600.00 | 161.18K |
| 2026-09-03 | KRW 133,700.00 | +5.69% | KRW 127,000.00 | KRW 135,800.00 | KRW 122,600.00 | 216.38K |
| 2026-09-02 | KRW 126,500.00 | -1.40% | KRW 125,400.00 | KRW 129,200.00 | KRW 121,500.00 | 247.35K |
| 2026-09-01 | KRW 128,300.00 | -5.31% | KRW 133,100.00 | KRW 133,500.00 | KRW 118,800.00 | 426.06K |
| 2026-08-31 | KRW 135,500.00 | +0.44% | KRW 134,800.00 | KRW 140,000.00 | KRW 133,500.00 | 330.62K |
| 2026-08-28 | KRW 134,900.00 | +3.61% | KRW 130,000.00 | KRW 135,700.00 | KRW 129,400.00 | 231.59K |
| 2026-08-27 | KRW 130,200.00 | +9.50% | KRW 119,200.00 | KRW 137,800.00 | KRW 119,200.00 | 490.24K |
| 2026-08-26 | KRW 118,900.00 | +0.68% | KRW 118,600.00 | KRW 124,500.00 | KRW 114,500.00 | 330.98K |
| 2026-08-25 | KRW 118,100.00 | +6.59% | KRW 100,600.00 | KRW 128,100.00 | KRW 100,600.00 | 1.46M |
| 2026-08-24 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-21 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-20 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-19 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-18 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-14 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-13 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-12 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-11 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-10 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-07 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-06 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-05 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-04 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-08-03 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-07-31 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-07-30 | KRW 110,794.78 | 0.00% | KRW 110,794.78 | KRW 110,794.78 | KRW 110,794.78 | 0 |
| 2026-07-29 | KRW 110,794.78 | -3.46% | KRW 115,157.82 | KRW 119,124.23 | KRW 104,977.40 | 302.07K |
| 2026-07-28 | KRW 114,761.19 | -7.46% | KRW 120,314.14 | KRW 121,504.06 | KRW 113,306.84 | 94.02K |
| 2026-07-27 | KRW 124,016.12 | -2.29% | KRW 128,114.73 | KRW 128,114.73 | KRW 116,612.17 | 132.50K |
| 2026-07-24 | KRW 126,924.81 | +1.37% | KRW 124,280.55 | KRW 129,833.51 | KRW 124,280.55 | 73.12K |
| 2026-07-23 | KRW 125,206.04 | +4.18% | KRW 119,256.44 | KRW 126,131.53 | KRW 119,256.44 | 86.95K |
| 2026-07-22 | KRW 120,181.93 | +4.84% | KRW 116,876.59 | KRW 124,016.12 | KRW 116,876.59 | 103.05K |
| 2026-07-21 | KRW 114,628.97 | -0.57% | KRW 115,422.25 | KRW 116,876.59 | KRW 108,547.16 | 98.51K |
| 2026-07-20 | KRW 115,290.04 | -6.44% | KRW 120,843.00 | KRW 123,619.48 | KRW 114,364.55 | 115.96K |
| 2026-07-16 | KRW 123,222.84 | +3.10% | KRW 118,595.37 | KRW 126,792.60 | KRW 117,008.81 | 110.02K |
| 2026-07-15 | KRW 119,520.87 | +2.26% | KRW 120,710.78 | KRW 125,073.83 | KRW 118,727.59 | 163.44K |
| 2026-07-14 | KRW 116,876.59 | -4.23% | KRW 119,917.51 | KRW 122,032.91 | KRW 113,439.05 | 171.39K |
| 2026-07-13 | KRW 122,032.91 | -1.39% | KRW 125,470.46 | KRW 131,552.28 | KRW 120,049.72 | 165.04K |
| 2026-07-10 | KRW 123,751.69 | +2.18% | KRW 121,107.42 | KRW 128,511.38 | KRW 120,578.57 | 117.83K |
| 2026-07-09 | KRW 121,107.42 | -1.93% | KRW 123,487.27 | KRW 125,734.89 | KRW 115,157.82 | 216.65K |
| 2026-07-08 | KRW 123,487.27 | -8.25% | KRW 132,874.41 | KRW 133,271.05 | KRW 120,710.78 | 143.73K |
| 2026-07-07 | KRW 134,593.19 | -7.87% | KRW 136,179.75 | KRW 136,179.75 | KRW 126,924.81 | 173.70K |
| 2026-07-06 | KRW 146,095.75 | +5.34% | KRW 139,881.72 | KRW 152,441.98 | KRW 139,881.72 | 145.78K |
| 2026-07-03 | KRW 138,691.80 | +1.16% | KRW 137,237.45 | KRW 139,485.08 | KRW 131,155.64 | 101.13K |
| 2026-07-02 | KRW 137,105.23 | +1.97% | KRW 135,122.03 | KRW 143,451.48 | KRW 126,263.74 | 170.20K |
| 2026-07-01 | KRW 134,460.97 | +2.01% | KRW 133,932.13 | KRW 138,030.73 | KRW 131,287.86 | 124.21K |
| 2026-06-30 | KRW 131,816.70 | -4.23% | KRW 138,824.02 | KRW 140,278.36 | KRW 131,287.86 | 101.67K |
| 2026-06-29 | KRW 137,634.09 | +3.17% | KRW 133,403.27 | KRW 138,030.73 | KRW 129,569.08 | 99.55K |
| 2026-06-26 | KRW 133,403.27 | -5.52% | KRW 141,336.06 | KRW 141,336.06 | KRW 128,643.59 | 119.03K |
| 2026-06-25 | KRW 141,203.86 | +2.89% | KRW 139,881.72 | KRW 149,268.86 | KRW 139,881.72 | 112.44K |
| 2026-06-24 | KRW 137,237.45 | -1.98% | KRW 140,146.14 | KRW 140,807.22 | KRW 134,196.55 | 117.28K |
| 2026-06-23 | KRW 140,013.94 | -6.28% | KRW 150,458.78 | KRW 154,028.55 | KRW 140,013.94 | 152.54K |
| 2026-06-22 | KRW 149,401.08 | -1.91% | KRW 152,309.78 | KRW 154,557.41 | KRW 149,401.08 | 96.87K |
| 2026-06-19 | KRW 152,309.78 | -4.71% | KRW 161,035.86 | KRW 161,035.86 | KRW 147,021.23 | 324.24K |
| 2026-06-18 | KRW 159,845.94 | -6.28% | KRW 169,100.88 | KRW 172,802.84 | KRW 159,845.94 | 186.01K |
| 2026-06-17 | KRW 170,555.22 | +2.95% | KRW 178,091.38 | KRW 179,149.08 | KRW 166,456.61 | 218.49K |
| 2026-06-16 | KRW 165,663.33 | +4.24% | KRW 163,680.13 | KRW 172,141.78 | KRW 163,283.48 | 151.84K |
| 2026-06-15 | KRW 158,920.44 | +3.35% | KRW 158,656.02 | KRW 162,886.84 | KRW 156,276.17 | 113.52K |
| 2026-06-12 | KRW 153,764.13 | -1.11% | KRW 163,283.48 | KRW 166,588.81 | KRW 153,764.13 | 120.13K |
| 2026-06-11 | KRW 155,482.89 | -1.34% | KRW 153,103.05 | KRW 163,547.91 | KRW 149,929.94 | 198.54K |
| 2026-06-10 | KRW 157,598.31 | +2.94% | KRW 151,648.70 | KRW 160,242.58 | KRW 148,211.16 | 6 |
| 2026-06-09 | KRW 153,103.05 | +1.76% | KRW 152,970.84 | KRW 156,011.75 | KRW 145,963.53 | 187.60K |
| 2026-06-08 | KRW 150,458.78 | -9.18% | KRW 148,078.95 | KRW 155,615.11 | KRW 146,889.03 | 230.12K |
| 2026-06-05 | KRW 165,663.33 | -3.76% | KRW 166,059.97 | KRW 168,836.44 | KRW 154,821.83 | 197.62K |
| 2026-06-04 | KRW 172,141.78 | +9.50% | KRW 159,317.08 | KRW 173,199.48 | KRW 155,615.11 | 262.42K |
| 2026-06-02 | KRW 157,201.67 | -7.76% | KRW 163,944.55 | KRW 167,910.95 | KRW 154,425.19 | 224.28K |
| 2026-06-01 | KRW 170,423.00 | -3.59% | KRW 174,521.61 | KRW 184,702.05 | KRW 169,365.30 | 203.55K |
| 2026-05-29 | KRW 176,769.25 | -3.95% | KRW 188,139.59 | KRW 188,932.88 | KRW 175,314.89 | 222.05K |
| 2026-05-28 | KRW 184,040.98 | -7.75% | KRW 196,469.03 | KRW 199,377.72 | KRW 175,975.97 | 204.01K |
| 2026-05-27 | KRW 199,509.94 | +1.82% | KRW 195,675.75 | KRW 212,466.84 | KRW 187,081.89 | 224.52K |
| 2026-05-26 | KRW 195,940.17 | +5.48% | KRW 187,610.73 | KRW 197,526.73 | KRW 185,759.75 | 176.49K |
| 2026-05-22 | KRW 185,759.75 | +4.38% | KRW 181,132.28 | KRW 187,742.95 | KRW 179,281.30 | 152.27K |
| 2026-05-21 | KRW 177,959.16 | +9.43% | KRW 166,059.97 | KRW 179,016.88 | KRW 165,398.89 | 178.87K |