HANWHA LIFE INSURANCE Co., Ltd. 088350
KRX · South Korea · Finance
KRW 5,290.00-40.00 (-0.75%)
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 5,290.00 | -0.75% | KRW 5,350.00 | KRW 5,350.00 | KRW 5,220.00 | 2.01M |
| 2026-09-30 | KRW 5,330.00 | -8.58% | KRW 5,830.00 | KRW 5,830.00 | KRW 5,320.00 | 5.96M |
| 2026-09-29 | KRW 5,830.00 | +0.17% | KRW 5,790.00 | KRW 5,840.00 | KRW 5,740.00 | 1.40M |
| 2026-09-28 | KRW 5,820.00 | +3.19% | KRW 5,650.00 | KRW 5,900.00 | KRW 5,620.00 |
| 2.50M |
| 2026-09-23 | KRW 5,640.00 | -0.18% | KRW 5,640.00 | KRW 5,680.00 | KRW 5,550.00 | 2.08M |
| 2026-09-22 | KRW 5,650.00 | -2.25% | KRW 5,790.00 | KRW 5,860.00 | KRW 5,570.00 | 4.27M |
| 2026-09-21 | KRW 5,780.00 | -1.37% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,730.00 | 2.39M |
| 2026-09-18 | KRW 5,860.00 | -2.50% | KRW 6,040.00 | KRW 6,100.00 | KRW 5,850.00 | 3.01M |
| 2026-09-17 | KRW 6,010.00 | +2.91% | KRW 5,890.00 | KRW 6,260.00 | KRW 5,840.00 | 5.38M |
| 2026-09-16 | KRW 5,840.00 | -2.18% | KRW 5,970.00 | KRW 6,000.00 | KRW 5,770.00 | 1.85M |
| 2026-09-15 | KRW 5,970.00 | -0.83% | KRW 5,970.00 | KRW 6,100.00 | KRW 5,920.00 | 2.98M |
| 2026-09-14 | KRW 6,020.00 | +0.50% | KRW 5,890.00 | KRW 6,100.00 | KRW 5,760.00 | 2.84M |
| 2026-09-11 | KRW 5,990.00 | +0.17% | KRW 5,940.00 | KRW 6,150.00 | KRW 5,780.00 | 4.77M |
| 2026-09-10 | KRW 5,980.00 | +4.73% | KRW 5,670.00 | KRW 6,010.00 | KRW 5,640.00 | 4.35M |
| 2026-09-09 | KRW 5,710.00 | -2.39% | KRW 5,810.00 | KRW 5,830.00 | KRW 5,650.00 | 3.05M |
| 2026-09-08 | KRW 5,850.00 | -0.68% | KRW 5,950.00 | KRW 6,060.00 | KRW 5,840.00 | 2.49M |
| 2026-09-07 | KRW 5,890.00 | +2.61% | KRW 5,810.00 | KRW 5,930.00 | KRW 5,730.00 | 3.45M |
| 2026-09-04 | KRW 5,740.00 | -6.06% | KRW 6,060.00 | KRW 6,080.00 | KRW 5,700.00 | 8.01M |
| 2026-09-03 | KRW 6,110.00 | +5.89% | KRW 5,810.00 | KRW 6,550.00 | KRW 5,790.00 | 22.46M |
| 2026-09-02 | KRW 5,770.00 | -2.53% | KRW 5,860.00 | KRW 6,000.00 | KRW 5,770.00 | 4.65M |
| 2026-09-01 | KRW 5,920.00 | +2.60% | KRW 5,770.00 | KRW 6,050.00 | KRW 5,740.00 | 4.80M |
| 2026-08-31 | KRW 5,770.00 | -3.03% | KRW 5,940.00 | KRW 6,010.00 | KRW 5,720.00 | 4.88M |
| 2026-08-28 | KRW 5,950.00 | +8.58% | KRW 5,490.00 | KRW 5,950.00 | KRW 5,390.00 | 8.92M |
| 2026-08-27 | KRW 5,480.00 | -1.79% | KRW 5,600.00 | KRW 5,660.00 | KRW 5,350.00 | 3.75M |
| 2026-08-26 | KRW 5,580.00 | +3.91% | KRW 5,420.00 | KRW 5,610.00 | KRW 5,330.00 | 3.46M |
| 2026-08-25 | KRW 5,370.00 | +2.48% | KRW 5,190.00 | KRW 5,410.00 | KRW 5,100.00 | 2.75M |
| 2026-08-24 | KRW 5,240.00 | -4.20% | KRW 5,410.00 | KRW 5,440.00 | KRW 5,120.00 | 2.66M |
| 2026-08-21 | KRW 5,470.00 | -0.73% | KRW 5,430.00 | KRW 5,530.00 | KRW 5,250.00 | 3.06M |
| 2026-08-20 | KRW 5,510.00 | +3.18% | KRW 5,350.00 | KRW 5,530.00 | KRW 5,300.00 | 3.33M |
| 2026-08-19 | KRW 5,340.00 | -3.26% | KRW 5,400.00 | KRW 5,580.00 | KRW 5,300.00 | 3.72M |
| 2026-08-18 | KRW 5,520.00 | -1.95% | KRW 5,580.00 | KRW 5,730.00 | KRW 5,380.00 | 8.94M |
| 2026-08-14 | KRW 5,630.00 | +11.93% | KRW 5,010.00 | KRW 5,630.00 | KRW 5,010.00 | 14.54M |
| 2026-08-13 | KRW 5,030.00 | +7.02% | KRW 5,000.00 | KRW 5,560.00 | KRW 4,925.00 | 14.59M |
| 2026-08-12 | KRW 4,700.00 | -0.53% | KRW 4,750.00 | KRW 4,815.00 | KRW 4,635.00 | 3.34M |
| 2026-08-11 | KRW 4,725.00 | +2.49% | KRW 4,585.00 | KRW 4,810.00 | KRW 4,580.00 | 2.37M |
| 2026-08-10 | KRW 4,610.00 | +1.21% | KRW 4,590.00 | KRW 4,635.00 | KRW 4,510.00 | 2.09M |
| 2026-08-07 | KRW 4,555.00 | -0.55% | KRW 4,580.00 | KRW 4,610.00 | KRW 4,475.00 | 1.58M |
| 2026-08-06 | KRW 4,580.00 | +5.17% | KRW 4,370.00 | KRW 4,590.00 | KRW 4,330.00 | 3.64M |
| 2026-08-05 | KRW 4,355.00 | +1.04% | KRW 4,370.00 | KRW 4,485.00 | KRW 4,320.00 | 2.62M |
| 2026-08-04 | KRW 4,310.00 | +1.77% | KRW 4,200.00 | KRW 4,360.00 | KRW 4,200.00 | 2.56M |
| 2026-08-03 | KRW 4,235.00 | -4.19% | KRW 4,335.00 | KRW 4,510.00 | KRW 4,210.00 | 2.85M |
| 2026-07-31 | KRW 4,420.00 | +5.11% | KRW 4,315.00 | KRW 4,445.00 | KRW 4,235.00 | 2.32M |
| 2026-07-30 | KRW 4,205.00 | +3.32% | KRW 4,075.00 | KRW 4,400.00 | KRW 4,070.00 | 3.15M |
| 2026-07-29 | KRW 4,070.00 | -5.24% | KRW 4,355.00 | KRW 4,410.00 | KRW 3,930.00 | 4.01M |
| 2026-07-28 | KRW 4,295.00 | -5.71% | KRW 4,490.00 | KRW 4,500.00 | KRW 4,270.00 | 2.68M |
| 2026-07-27 | KRW 4,555.00 | -0.76% | KRW 4,635.00 | KRW 4,740.00 | KRW 4,540.00 | 1.98M |
| 2026-07-24 | KRW 4,590.00 | -0.11% | KRW 4,505.00 | KRW 4,667.00 | KRW 4,485.00 | 1.75M |
| 2026-07-23 | KRW 4,595.00 | +3.72% | KRW 4,440.00 | KRW 4,620.00 | KRW 4,440.00 | 2.25M |
| 2026-07-22 | KRW 4,430.00 | +2.07% | KRW 4,440.00 | KRW 4,585.00 | KRW 4,415.00 | 2.27M |
| 2026-07-21 | KRW 4,340.00 | +0.58% | KRW 4,305.00 | KRW 4,410.00 | KRW 4,225.00 | 1.94M |
| 2026-07-20 | KRW 4,315.00 | -4.96% | KRW 4,520.00 | KRW 4,535.00 | KRW 4,280.00 | 2.10M |
| 2026-07-16 | KRW 4,540.00 | +0.44% | KRW 4,470.00 | KRW 4,620.00 | KRW 4,465.00 | 2.14M |
| 2026-07-15 | KRW 4,520.00 | +4.99% | KRW 4,415.00 | KRW 4,585.00 | KRW 4,415.00 | 2.49M |
| 2026-07-14 | KRW 4,305.00 | -1.15% | KRW 4,395.00 | KRW 4,435.00 | KRW 4,255.00 | 3.45M |
| 2026-07-13 | KRW 4,355.00 | -6.34% | KRW 4,655.00 | KRW 4,750.00 | KRW 4,330.00 | 3.59M |
| 2026-07-10 | KRW 4,650.00 | +9.54% | KRW 4,295.00 | KRW 4,780.00 | KRW 4,290.00 | 4.77M |
| 2026-07-09 | KRW 4,245.00 | -2.08% | KRW 4,420.00 | KRW 4,425.00 | KRW 4,195.00 | 2.71M |
| 2026-07-08 | KRW 4,335.00 | -3.02% | KRW 4,470.00 | KRW 4,510.00 | KRW 4,250.00 | 2.39M |
| 2026-07-07 | KRW 4,470.00 | -0.67% | KRW 4,480.00 | KRW 4,510.00 | KRW 4,365.00 | 2.06M |
| 2026-07-06 | KRW 4,500.00 | +0.67% | KRW 4,515.00 | KRW 4,635.00 | KRW 4,405.00 | 2.05M |
| 2026-07-03 | KRW 4,470.00 | +1.59% | KRW 4,410.00 | KRW 4,505.00 | KRW 4,285.00 | 2.32M |
| 2026-07-02 | KRW 4,400.00 | +0.46% | KRW 4,300.00 | KRW 4,520.00 | KRW 4,185.00 | 2.94M |
| 2026-07-01 | KRW 4,380.00 | -3.52% | KRW 4,610.00 | KRW 4,645.00 | KRW 4,360.00 | 3.50M |
| 2026-06-30 | KRW 4,540.00 | 0.00% | KRW 4,540.00 | KRW 4,580.00 | KRW 4,460.00 | 2.34M |
| 2026-06-29 | KRW 4,540.00 | +2.71% | KRW 4,460.00 | KRW 4,560.00 | KRW 4,290.00 | 3.14M |
| 2026-06-26 | KRW 4,420.00 | -5.76% | KRW 4,645.00 | KRW 4,645.00 | KRW 4,255.00 | 5.07M |
| 2026-06-25 | KRW 4,690.00 | +0.64% | KRW 4,700.00 | KRW 4,930.00 | KRW 4,680.00 | 4.10M |
| 2026-06-24 | KRW 4,660.00 | -3.02% | KRW 4,820.00 | KRW 4,845.00 | KRW 4,520.00 | 7.23M |
| 2026-06-23 | KRW 4,805.00 | -3.90% | KRW 4,955.00 | KRW 5,160.00 | KRW 4,780.00 | 5.14M |
| 2026-06-22 | KRW 5,000.00 | -4.21% | KRW 5,130.00 | KRW 5,170.00 | KRW 4,995.00 | 3.23M |
| 2026-06-19 | KRW 5,220.00 | -4.04% | KRW 5,430.00 | KRW 5,520.00 | KRW 5,075.00 | 7.73M |
| 2026-06-18 | KRW 5,440.00 | -4.56% | KRW 5,590.00 | KRW 5,720.00 | KRW 5,400.00 | 7.35M |
| 2026-06-17 | KRW 5,700.00 | +2.70% | KRW 5,640.00 | KRW 6,350.00 | KRW 5,570.00 | 30.93M |
| 2026-06-16 | KRW 5,550.00 | +5.71% | KRW 5,250.00 | KRW 5,590.00 | KRW 5,230.00 | 8.25M |
| 2026-06-15 | KRW 5,250.00 | +5.63% | KRW 5,080.00 | KRW 5,350.00 | KRW 4,980.00 | 6.00M |
| 2026-06-12 | KRW 4,970.00 | +4.63% | KRW 4,845.00 | KRW 5,090.00 | KRW 4,840.00 | 5.29M |
| 2026-06-11 | KRW 4,750.00 | -0.73% | KRW 4,785.00 | KRW 4,795.00 | KRW 4,545.00 | 4.45M |
| 2026-06-10 | KRW 4,785.00 | -4.49% | KRW 4,915.00 | KRW 4,995.00 | KRW 4,665.00 | 3.39K |
| 2026-06-09 | KRW 5,010.00 | +9.87% | KRW 4,600.00 | KRW 5,200.00 | KRW 4,570.00 | 10.19M |
| 2026-06-08 | KRW 4,560.00 | -4.70% | KRW 4,550.00 | KRW 4,735.00 | KRW 4,500.00 | 4.37M |
| 2026-06-05 | KRW 4,785.00 | -1.64% | KRW 4,990.00 | KRW 5,290.00 | KRW 4,735.00 | 9.10M |
| 2026-06-04 | KRW 4,865.00 | +0.21% | KRW 4,860.00 | KRW 4,930.00 | KRW 4,785.00 | 2.98M |
| 2026-06-02 | KRW 4,855.00 | +1.46% | KRW 4,800.00 | KRW 4,950.00 | KRW 4,700.00 | 6.81M |
| 2026-06-01 | KRW 4,785.00 | -1.95% | KRW 4,885.00 | KRW 4,975.00 | KRW 4,690.00 | 4.25M |
| 2026-05-29 | KRW 4,880.00 | -1.11% | KRW 4,990.00 | KRW 5,050.00 | KRW 4,775.00 | 5.37M |
| 2026-05-28 | KRW 4,935.00 | -4.36% | KRW 5,140.00 | KRW 5,150.00 | KRW 4,765.00 | 6.31M |
| 2026-05-27 | KRW 5,160.00 | -4.44% | KRW 5,400.00 | KRW 5,500.00 | KRW 5,110.00 | 6.57M |
| 2026-05-26 | KRW 5,400.00 | -3.57% | KRW 5,640.00 | KRW 5,770.00 | KRW 5,390.00 | 5.83M |
| 2026-05-22 | KRW 5,600.00 | +2.75% | KRW 5,520.00 | KRW 5,730.00 | KRW 5,470.00 | 7.27M |
| 2026-05-21 | KRW 5,450.00 | +2.83% | KRW 5,390.00 | KRW 5,560.00 | KRW 5,280.00 | 9.45M |