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
2024-04-252,860.002,940.002,845.002,910.002,910.002,181,107
2024-04-242,855.002,885.002,825.002,870.002,870.001,796,728
2024-04-232,795.002,865.002,765.002,825.002,825.002,203,990
2024-04-222,650.002,780.002,635.002,775.002,775.002,697,817
2024-04-192,615.002,640.002,585.002,625.002,625.001,622,656
2024-04-182,635.002,655.002,610.002,635.002,635.001,282,098
2024-04-172,625.002,645.002,605.002,625.002,625.00714,187
2024-04-162,620.002,625.002,580.002,615.002,615.001,142,586
2024-04-152,610.002,650.002,585.002,650.002,650.001,771,489
2024-04-122,710.002,745.002,620.002,630.002,630.003,347,645
2024-04-112,765.002,790.002,700.002,720.002,720.002,302,579
2024-04-092,870.002,910.002,815.002,820.002,820.001,106,007
2024-04-082,805.002,885.002,805.002,860.002,860.001,376,473
2024-04-052,845.002,860.002,805.002,805.002,805.001,441,642
2024-04-042,845.002,885.002,835.002,860.002,860.00900,610
2024-04-032,865.002,875.002,820.002,830.002,830.001,439,959
2024-04-022,825.002,890.002,820.002,860.002,860.001,466,057
2024-04-012,835.002,865.002,810.002,835.002,835.001,690,617
2024-03-292,910.002,920.002,810.002,835.002,835.002,781,608
2024-03-282,910.002,965.002,885.002,900.002,900.003,653,704
2024-03-273,075.003,085.002,985.003,015.002,865.003,960,024
2024-03-263,115.003,150.003,075.003,085.002,931.521,967,143
2024-03-253,205.003,205.003,100.003,110.002,955.272,169,751
2024-03-223,260.003,285.003,185.003,195.003,036.041,845,777
2024-03-213,200.003,265.003,195.003,250.003,088.312,354,274
2024-03-203,175.003,250.003,160.003,170.003,012.291,732,000
2024-03-193,160.003,240.003,150.003,160.003,002.791,968,818
2024-03-183,275.003,280.003,155.003,190.003,031.292,129,017
2024-03-153,260.003,345.003,205.003,250.003,088.314,717,077
2024-03-143,200.003,285.003,170.003,265.003,102.563,083,909
2024-03-133,155.003,245.003,145.003,190.003,031.291,924,237
2024-03-123,145.003,170.003,115.003,150.002,993.281,937,740
2024-03-113,120.003,155.003,100.003,130.002,974.281,396,101
2024-03-083,260.003,275.003,145.003,150.002,993.281,970,170
2024-03-073,185.003,220.003,120.003,200.003,040.802,618,518
2024-03-063,140.003,210.003,120.003,170.003,012.291,744,127
2024-03-053,230.003,275.003,150.003,160.003,002.792,296,224
2024-03-043,185.003,310.003,185.003,245.003,083.562,821,253
2024-02-293,120.003,185.003,100.003,150.002,993.283,230,708
2024-02-283,010.003,120.002,990.003,100.002,945.772,997,940
2024-02-273,050.003,090.003,010.003,030.002,879.253,045,410
2024-02-263,235.003,250.003,005.003,060.002,907.768,497,439
2024-02-233,405.003,515.003,355.003,385.003,216.594,629,615
2024-02-223,465.003,475.003,320.003,360.003,192.843,473,961
2024-02-213,395.003,515.003,370.003,415.003,245.103,892,385
2024-02-203,510.003,525.003,340.003,390.003,221.343,413,554
2024-02-193,415.003,560.003,405.003,505.003,330.624,546,934
2024-02-163,380.003,460.003,330.003,440.003,268.864,276,043
2024-02-153,450.003,455.003,310.003,365.003,197.594,857,865
2024-02-143,500.003,605.003,380.003,455.003,283.115,955,165
2024-02-133,650.003,815.003,510.003,550.003,373.389,117,384
2024-02-083,605.003,780.003,585.003,645.003,463.665,861,335
2024-02-073,555.003,690.003,460.003,660.003,477.915,903,490
2024-02-063,690.003,745.003,495.003,545.003,368.637,367,691
2024-02-053,605.003,740.003,460.003,690.003,506.4214,550,210
2024-02-023,470.003,580.003,235.003,540.003,363.8819,732,301
2024-02-013,020.003,585.002,995.003,355.003,188.0842,923,980
2024-01-312,995.003,040.002,935.003,035.002,884.014,100,253
2024-01-302,805.003,100.002,795.003,010.002,860.2515,641,520
2024-01-292,655.002,800.002,650.002,775.002,636.943,495,391
← NewerPage 11 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.