Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 088350.KO stock page

Hanwha Life historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,945.003,025.002,940.002,985.002,985.00940,081
2024-07-232,990.003,010.002,965.002,970.002,970.00746,382
2024-07-223,070.003,085.002,930.002,980.002,980.002,184,662
2024-07-193,070.003,095.003,030.003,070.003,070.001,224,717
2024-07-183,115.003,120.003,050.003,095.003,095.001,237,316
2024-07-173,065.003,120.003,045.003,090.003,090.002,064,987
2024-07-163,045.003,090.003,025.003,040.003,040.001,574,905
2024-07-153,115.003,130.003,030.003,035.003,035.001,438,225
2024-07-123,160.003,205.003,060.003,100.003,100.002,506,661
2024-07-113,050.003,240.003,040.003,150.003,150.006,404,925
2024-07-102,950.003,055.002,945.003,025.003,025.001,378,356
2024-07-092,980.003,005.002,935.002,960.002,960.00937,613
2024-07-083,020.003,025.002,955.002,955.002,955.001,342,945
2024-07-053,050.003,100.003,020.003,025.003,025.001,573,311
2024-07-043,050.003,125.003,020.003,045.003,045.002,625,680
2024-07-033,050.003,075.003,015.003,045.003,045.001,424,250
2024-07-022,960.003,090.002,950.003,050.003,050.003,363,149
2024-07-012,995.003,030.002,955.002,985.002,985.00944,635
2024-06-282,945.003,050.002,940.003,000.003,000.002,697,733
2024-06-272,925.002,950.002,900.002,940.002,940.00951,721
2024-06-262,970.002,990.002,935.002,945.002,945.001,072,362
2024-06-252,995.003,010.002,965.002,995.002,995.00861,369
2024-06-242,960.003,000.002,920.002,970.002,970.001,513,756
2024-06-212,990.003,005.002,925.002,965.002,965.001,445,290
2024-06-202,920.002,995.002,880.002,990.002,990.001,657,276
2024-06-192,860.002,930.002,830.002,910.002,910.002,579,210
2024-06-182,780.002,915.002,750.002,865.002,865.005,536,436
2024-06-172,740.002,780.002,740.002,760.002,760.00789,939
2024-06-142,710.002,765.002,695.002,750.002,750.001,724,031
2024-06-132,760.002,800.002,710.002,710.002,710.002,232,530
2024-06-122,740.002,760.002,720.002,740.002,740.00760,906
2024-06-112,790.002,820.002,750.002,750.002,750.001,107,427
2024-06-102,800.002,810.002,775.002,785.002,785.00774,759
2024-06-072,765.002,845.002,765.002,800.002,800.001,339,359
2024-06-052,795.002,795.002,750.002,760.002,760.001,337,872
2024-06-042,790.002,815.002,760.002,790.002,790.001,770,580
2024-06-032,820.002,850.002,785.002,815.002,815.001,357,292
2024-05-312,790.002,815.002,760.002,805.002,805.002,008,916
2024-05-302,750.002,790.002,725.002,760.002,760.00989,073
2024-05-292,790.002,815.002,760.002,780.002,780.001,689,917
2024-05-282,765.002,835.002,760.002,815.002,815.001,233,448
2024-05-272,845.002,870.002,755.002,770.002,770.002,006,940
2024-05-242,855.002,885.002,840.002,840.002,840.001,098,774
2024-05-232,900.002,920.002,860.002,890.002,890.001,253,443
2024-05-222,975.002,980.002,900.002,920.002,920.001,406,499
2024-05-213,010.003,025.002,960.002,975.002,975.001,217,066
2024-05-203,025.003,085.003,000.003,025.003,025.001,169,036
2024-05-173,150.003,155.003,010.003,010.003,010.001,978,705
2024-05-163,090.003,210.003,085.003,160.003,160.004,108,993
2024-05-143,065.003,070.002,950.003,060.003,060.002,799,422
2024-05-133,025.003,085.003,000.003,035.003,035.002,014,235
2024-05-102,965.003,050.002,960.003,015.003,015.002,096,375
2024-05-092,975.002,985.002,935.002,945.002,945.001,832,960
2024-05-082,950.002,990.002,925.002,975.002,975.001,513,335
2024-05-072,880.002,980.002,875.002,960.002,960.002,199,630
2024-05-032,900.002,900.002,830.002,850.002,850.001,216,140
2024-05-022,910.002,940.002,870.002,895.002,895.001,676,276
2024-04-302,925.002,950.002,885.002,950.002,950.001,660,396
2024-04-292,925.002,950.002,895.002,950.002,950.001,584,475
2024-04-262,930.002,950.002,875.002,915.002,915.002,121,088
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-03-28150.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.