Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 088350.KO stock page

Hanwha Life historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,365.002,420.002,325.002,395.002,275.85974,269
2023-07-312,355.002,410.002,355.002,365.002,247.341,643,878
2023-07-282,340.002,385.002,335.002,345.002,228.331,224,275
2023-07-272,310.002,370.002,300.002,365.002,247.341,755,212
2023-07-262,360.002,370.002,260.002,320.002,204.582,682,666
2023-07-252,395.002,420.002,360.002,375.002,256.841,418,199
2023-07-242,450.002,455.002,370.002,395.002,275.851,398,562
2023-07-212,435.002,475.002,420.002,455.002,332.86751,052
2023-07-202,410.002,455.002,400.002,425.002,304.35814,784
2023-07-192,455.002,470.002,420.002,420.002,299.60875,306
2023-07-182,510.002,510.002,450.002,455.002,332.861,046,624
2023-07-172,505.002,515.002,470.002,480.002,356.62993,442
2023-07-142,505.002,520.002,480.002,495.002,370.871,315,521
2023-07-132,515.002,545.002,480.002,480.002,356.621,782,758
2023-07-122,520.002,540.002,490.002,490.002,366.121,004,200
2023-07-112,455.002,515.002,455.002,510.002,385.12934,591
2023-07-102,390.002,485.002,390.002,455.002,332.861,012,309
2023-07-072,435.002,435.002,370.002,400.002,280.603,038,285
2023-07-062,510.002,520.002,435.002,440.002,318.612,847,543
2023-07-052,515.002,540.002,500.002,510.002,385.12980,779
2023-07-042,580.002,580.002,510.002,515.002,389.881,591,924
2023-07-032,580.002,605.002,570.002,590.002,461.14689,907
2023-06-302,560.002,580.002,530.002,580.002,451.64702,277
2023-06-292,620.002,620.002,530.002,530.002,404.131,123,145
2023-06-282,600.002,630.002,565.002,625.002,494.401,318,114
2023-06-272,560.002,585.002,550.002,580.002,451.64738,589
2023-06-262,505.002,625.002,500.002,555.002,427.891,593,953
2023-06-232,590.002,610.002,490.002,505.002,380.371,598,109
2023-06-222,620.002,620.002,585.002,590.002,461.14636,070
2023-06-212,560.002,635.002,545.002,615.002,484.901,250,991
2023-06-202,555.002,605.002,545.002,560.002,432.641,163,302
2023-06-192,640.002,655.002,530.002,555.002,427.891,947,247
2023-06-162,630.002,675.002,620.002,640.002,508.664,293,169
2023-06-152,675.002,675.002,610.002,620.002,489.651,265,207
2023-06-142,670.002,680.002,630.002,675.002,541.921,483,173
2023-06-132,675.002,690.002,645.002,675.002,541.921,163,296
2023-06-122,680.002,700.002,650.002,675.002,541.921,288,883
2023-06-092,655.002,695.002,645.002,660.002,527.661,550,962
2023-06-082,590.002,670.002,580.002,640.002,508.662,075,455
2023-06-072,600.002,645.002,580.002,585.002,456.391,186,853
2023-06-052,600.002,615.002,585.002,595.002,465.901,022,077
2023-06-022,580.002,595.002,540.002,585.002,456.39852,377
2023-06-012,550.002,560.002,525.002,550.002,423.13852,941
2023-05-312,510.002,615.002,510.002,525.002,399.382,185,758
2023-05-302,585.002,585.002,515.002,525.002,399.381,146,412
2023-05-262,575.002,590.002,555.002,575.002,446.89881,744
2023-05-252,575.002,595.002,545.002,590.002,461.141,072,155
2023-05-242,550.002,605.002,540.002,595.002,465.901,255,856
2023-05-232,580.002,590.002,545.002,565.002,437.391,128,658
2023-05-222,510.002,580.002,495.002,565.002,437.391,735,460
2023-05-192,485.002,515.002,480.002,495.002,370.87747,918
2023-05-182,505.002,515.002,465.002,490.002,366.12797,639
2023-05-172,440.002,515.002,435.002,485.002,361.371,228,965
2023-05-162,450.002,480.002,430.002,435.002,313.861,152,767
2023-05-152,585.002,600.002,430.002,445.002,323.362,534,147
2023-05-122,600.002,615.002,550.002,595.002,465.902,110,076
2023-05-112,600.002,645.002,575.002,600.002,470.651,861,611
2023-05-102,535.002,660.002,515.002,590.002,461.143,257,751
2023-05-092,505.002,545.002,470.002,540.002,413.631,815,933
2023-05-082,445.002,505.002,435.002,500.002,375.621,397,770
← NewerPage 14 of 21 · 1,227 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.