Hanwha REIT Co., Ltd. 451800
KRX · South Korea · Finance
KRW 5,330.00-20.00 (-0.37%)
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 5,330.00 | -0.37% | KRW 5,360.00 | KRW 5,440.00 | KRW 5,260.00 | 84.90K |
| 2026-09-30 | KRW 5,350.00 | +0.19% | KRW 5,260.00 | KRW 5,350.00 | KRW 5,220.00 | 62.85K |
| 2026-09-29 | KRW 5,340.00 | -0.19% | KRW 5,280.00 | KRW 5,340.00 | KRW 5,160.00 | 57.66K |
| 2026-09-28 | KRW 5,350.00 | -2.01% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,250.00 |
| 129.57K |
| 2026-09-23 | KRW 5,460.00 | +1.68% | KRW 5,370.00 | KRW 5,460.00 | KRW 5,280.00 | 125.81K |
| 2026-09-22 | KRW 5,370.00 | +0.37% | KRW 5,350.00 | KRW 5,430.00 | KRW 5,230.00 | 131.33K |
| 2026-09-21 | KRW 5,350.00 | +2.29% | KRW 5,290.00 | KRW 5,750.00 | KRW 5,220.00 | 102.36K |
| 2026-09-18 | KRW 5,230.00 | -1.69% | KRW 5,320.00 | KRW 5,500.00 | KRW 5,230.00 | 89.29K |
| 2026-09-17 | KRW 5,320.00 | +1.14% | KRW 5,250.00 | KRW 5,320.00 | KRW 5,160.00 | 46.80K |
| 2026-09-16 | KRW 5,260.00 | -0.57% | KRW 5,280.00 | KRW 5,290.00 | KRW 5,160.00 | 48.43K |
| 2026-09-15 | KRW 5,290.00 | -0.94% | KRW 5,250.00 | KRW 5,320.00 | KRW 5,210.00 | 29.19K |
| 2026-09-14 | KRW 5,340.00 | -0.56% | KRW 5,250.00 | KRW 5,400.00 | KRW 5,210.00 | 63.55K |
| 2026-09-11 | KRW 5,370.00 | +2.29% | KRW 5,110.00 | KRW 5,390.00 | KRW 5,110.00 | 47.12K |
| 2026-09-10 | KRW 5,250.00 | -0.94% | KRW 5,250.00 | KRW 5,390.00 | KRW 5,200.00 | 70.21K |
| 2026-09-09 | KRW 5,300.00 | -0.38% | KRW 5,250.00 | KRW 5,490.00 | KRW 5,230.00 | 42.82K |
| 2026-09-08 | KRW 5,320.00 | +1.33% | KRW 5,190.00 | KRW 5,690.00 | KRW 5,180.00 | 101.73K |
| 2026-09-07 | KRW 5,250.00 | -1.13% | KRW 5,170.00 | KRW 5,360.00 | KRW 5,140.00 | 65.22K |
| 2026-09-04 | KRW 5,310.00 | +3.51% | KRW 5,130.00 | KRW 5,310.00 | KRW 5,130.00 | 53.97K |
| 2026-09-03 | KRW 5,130.00 | -1.72% | KRW 5,200.00 | KRW 5,330.00 | KRW 5,120.00 | 112.80K |
| 2026-09-02 | KRW 5,220.00 | -1.14% | KRW 5,230.00 | KRW 5,300.00 | KRW 4,995.00 | 136.08K |
| 2026-09-01 | KRW 5,280.00 | -1.31% | KRW 5,350.00 | KRW 5,350.00 | KRW 5,230.00 | 28.73K |
| 2026-08-31 | KRW 5,350.00 | -1.29% | KRW 5,340.00 | KRW 5,360.00 | KRW 5,230.00 | 26.47K |
| 2026-08-28 | KRW 5,420.00 | +2.65% | KRW 5,210.00 | KRW 5,490.00 | KRW 5,210.00 | 95.76K |
| 2026-08-27 | KRW 5,280.00 | -2.58% | KRW 5,290.00 | KRW 5,360.00 | KRW 5,150.00 | 76.86K |
| 2026-08-26 | KRW 5,420.00 | +2.07% | KRW 5,300.00 | KRW 5,600.00 | KRW 5,190.00 | 165.48K |
| 2026-08-25 | KRW 5,310.00 | -3.98% | KRW 5,440.00 | KRW 5,560.00 | KRW 5,050.00 | 114.37K |
| 2026-08-24 | KRW 5,530.00 | +0.91% | KRW 5,420.00 | KRW 5,790.00 | KRW 5,390.00 | 115.90K |
| 2026-08-21 | KRW 5,480.00 | -3.35% | KRW 5,670.00 | KRW 5,670.00 | KRW 5,410.00 | 84.85K |
| 2026-08-20 | KRW 5,670.00 | +0.53% | KRW 5,670.00 | KRW 5,690.00 | KRW 5,450.00 | 69.76K |
| 2026-08-19 | KRW 5,640.00 | +2.36% | KRW 5,510.00 | KRW 5,690.00 | KRW 5,460.00 | 74.77K |
| 2026-08-18 | KRW 5,510.00 | -0.90% | KRW 5,560.00 | KRW 5,600.00 | KRW 5,300.00 | 53.65K |
| 2026-08-14 | KRW 5,560.00 | +2.58% | KRW 5,450.00 | KRW 5,570.00 | KRW 5,380.00 | 44.06K |
| 2026-08-13 | KRW 5,420.00 | +0.93% | KRW 5,400.00 | KRW 5,920.00 | KRW 5,360.00 | 128.04K |
| 2026-08-12 | KRW 5,370.00 | -1.83% | KRW 5,450.00 | KRW 5,630.00 | KRW 5,200.00 | 112.79K |
| 2026-08-11 | KRW 5,470.00 | +3.01% | KRW 5,310.00 | KRW 5,470.00 | KRW 5,310.00 | 105.59K |
| 2026-08-10 | KRW 5,310.00 | +2.31% | KRW 5,120.00 | KRW 5,390.00 | KRW 5,120.00 | 98.77K |
| 2026-08-07 | KRW 5,190.00 | +0.97% | KRW 5,150.00 | KRW 5,240.00 | KRW 5,140.00 | 57.88K |
| 2026-08-06 | KRW 5,140.00 | +0.19% | KRW 5,130.00 | KRW 5,220.00 | KRW 5,120.00 | 46.50K |
| 2026-08-05 | KRW 5,130.00 | +1.79% | KRW 5,120.00 | KRW 5,150.00 | KRW 5,040.00 | 48.67K |
| 2026-08-04 | KRW 5,040.00 | 0.00% | KRW 4,995.00 | KRW 5,100.00 | KRW 4,905.00 | 71.31K |
| 2026-08-03 | KRW 5,040.00 | -0.98% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,960.00 | 51.02K |
| 2026-07-31 | KRW 5,090.00 | +2.93% | KRW 4,990.00 | KRW 5,280.00 | KRW 4,850.00 | 162.08K |
| 2026-07-30 | KRW 4,945.00 | +1.96% | KRW 4,825.00 | KRW 5,030.00 | KRW 4,775.00 | 93.35K |
| 2026-07-29 | KRW 4,850.00 | -2.81% | KRW 5,030.00 | KRW 5,050.00 | KRW 4,740.00 | 108.69K |
| 2026-07-28 | KRW 4,990.00 | +3.63% | KRW 4,815.00 | KRW 5,030.00 | KRW 4,700.00 | 198.16K |
| 2026-07-27 | KRW 4,815.00 | -0.93% | KRW 4,800.00 | KRW 5,100.00 | KRW 4,760.00 | 116.29K |
| 2026-07-24 | KRW 4,860.00 | +0.21% | KRW 4,825.00 | KRW 5,000.00 | KRW 4,810.00 | 63.69K |
| 2026-07-23 | KRW 4,850.00 | +4.08% | KRW 4,605.00 | KRW 4,850.00 | KRW 4,605.00 | 81.83K |
| 2026-07-22 | KRW 4,660.00 | +0.43% | KRW 4,640.00 | KRW 4,760.00 | KRW 4,605.00 | 104.99K |
| 2026-07-21 | KRW 4,640.00 | +0.76% | KRW 4,580.00 | KRW 4,655.00 | KRW 4,580.00 | 82.35K |
| 2026-07-20 | KRW 4,605.00 | -0.43% | KRW 4,515.00 | KRW 4,745.00 | KRW 4,515.00 | 112.21K |
| 2026-07-16 | KRW 4,625.00 | -0.64% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,565.00 | 170.72K |
| 2026-07-15 | KRW 4,655.00 | +0.76% | KRW 4,665.00 | KRW 4,845.00 | KRW 4,620.00 | 106.09K |
| 2026-07-14 | KRW 4,620.00 | -1.07% | KRW 4,670.00 | KRW 4,785.00 | KRW 4,615.00 | 76.58K |
| 2026-07-13 | KRW 4,670.00 | -1.48% | KRW 4,740.00 | KRW 4,890.00 | KRW 4,635.00 | 124.43K |
| 2026-07-10 | KRW 4,740.00 | +1.72% | KRW 4,660.00 | KRW 4,815.00 | KRW 4,660.00 | 52.92K |
| 2026-07-09 | KRW 4,660.00 | -3.82% | KRW 4,795.00 | KRW 5,000.00 | KRW 4,660.00 | 125.68K |
| 2026-07-08 | KRW 4,845.00 | -2.12% | KRW 4,950.00 | KRW 5,040.00 | KRW 4,755.00 | 80.96K |
| 2026-07-07 | KRW 4,950.00 | +1.96% | KRW 4,855.00 | KRW 5,010.00 | KRW 4,650.00 | 152.08K |
| 2026-07-06 | KRW 4,855.00 | +4.41% | KRW 4,650.00 | KRW 4,900.00 | KRW 4,600.00 | 127.05K |
| 2026-07-03 | KRW 4,650.00 | -1.38% | KRW 4,715.00 | KRW 4,765.00 | KRW 4,575.00 | 91.62K |
| 2026-07-02 | KRW 4,715.00 | -2.48% | KRW 4,835.00 | KRW 4,835.00 | KRW 4,650.00 | 106.24K |
| 2026-07-01 | KRW 4,835.00 | +2.22% | KRW 4,780.00 | KRW 4,910.00 | KRW 4,625.00 | 116.53K |
| 2026-06-30 | KRW 4,730.00 | +1.72% | KRW 4,575.00 | KRW 4,730.00 | KRW 4,545.00 | 82.76K |
| 2026-06-29 | KRW 4,650.00 | -3.13% | KRW 4,740.00 | KRW 4,765.00 | KRW 4,535.00 | 138.44K |
| 2026-06-26 | KRW 4,800.00 | +2.56% | KRW 4,595.00 | KRW 4,800.00 | KRW 4,575.00 | 74.58K |
| 2026-06-25 | KRW 4,680.00 | +2.07% | KRW 4,590.00 | KRW 4,910.00 | KRW 4,500.00 | 88.35K |
| 2026-06-24 | KRW 4,585.00 | -2.55% | KRW 4,705.00 | KRW 4,710.00 | KRW 4,510.00 | 97.48K |
| 2026-06-23 | KRW 4,705.00 | -0.11% | KRW 4,710.00 | KRW 4,805.00 | KRW 4,555.00 | 129.20K |
| 2026-06-22 | KRW 4,710.00 | -3.68% | KRW 4,885.00 | KRW 4,885.00 | KRW 4,680.00 | 91.10K |
| 2026-06-19 | KRW 4,890.00 | +0.51% | KRW 4,865.00 | KRW 4,995.00 | KRW 4,565.00 | 125.27K |
| 2026-06-18 | KRW 4,865.00 | +1.14% | KRW 4,810.00 | KRW 5,060.00 | KRW 4,780.00 | 326.05K |
| 2026-06-17 | KRW 4,810.00 | +0.73% | KRW 4,785.00 | KRW 4,975.00 | KRW 4,725.00 | 365.04K |
| 2026-06-16 | KRW 4,775.00 | -5.63% | KRW 5,060.00 | KRW 5,100.00 | KRW 4,770.00 | 415.59K |
| 2026-06-15 | KRW 5,060.00 | +12.44% | KRW 4,725.00 | KRW 5,090.00 | KRW 4,510.00 | 451.92K |
| 2026-06-12 | KRW 4,500.00 | -10.36% | KRW 4,970.00 | KRW 5,320.00 | KRW 4,500.00 | 475.22K |
| 2026-06-11 | KRW 5,020.00 | +12.68% | KRW 4,455.00 | KRW 5,100.00 | KRW 4,455.00 | 755.39K |
| 2026-06-10 | KRW 4,455.00 | +8.00% | KRW 4,140.00 | KRW 4,520.00 | KRW 4,090.00 | 2 |
| 2026-06-09 | KRW 4,125.00 | +2.36% | KRW 4,050.00 | KRW 4,290.00 | KRW 4,020.00 | 123.19K |
| 2026-06-08 | KRW 4,030.00 | -7.46% | KRW 4,200.00 | KRW 4,215.00 | KRW 4,030.00 | 134.34K |
| 2026-06-05 | KRW 4,355.00 | +1.16% | KRW 4,310.00 | KRW 4,385.00 | KRW 4,280.00 | 79.66K |
| 2026-06-04 | KRW 4,305.00 | -4.44% | KRW 4,550.00 | KRW 4,570.00 | KRW 4,240.00 | 226.28K |
| 2026-06-02 | KRW 4,505.00 | -5.26% | KRW 4,755.00 | KRW 4,755.00 | KRW 4,400.00 | 201.44K |
| 2026-06-01 | KRW 4,755.00 | -5.84% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,755.00 | 147.41K |
| 2026-05-29 | KRW 5,050.00 | -3.26% | KRW 5,230.00 | KRW 5,230.00 | KRW 4,960.00 | 99.58K |
| 2026-05-28 | KRW 5,220.00 | -4.57% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,150.00 | 93.59K |
| 2026-05-27 | KRW 5,470.00 | +0.92% | KRW 5,400.00 | KRW 5,690.00 | KRW 5,210.00 | 328.62K |
| 2026-05-26 | KRW 5,420.00 | +4.63% | KRW 5,180.00 | KRW 5,690.00 | KRW 5,160.00 | 243.94K |
| 2026-05-22 | KRW 5,180.00 | +7.02% | KRW 4,835.00 | KRW 5,310.00 | KRW 4,765.00 | 207.84K |
| 2026-05-21 | KRW 4,840.00 | -2.81% | KRW 4,995.00 | KRW 5,050.00 | KRW 4,770.00 | 352.55K |