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
2022-11-102,180.002,210.002,140.002,195.002,085.801,136,048
2022-11-092,165.002,195.002,150.002,180.002,071.541,772,773
2022-11-082,130.002,160.002,100.002,140.002,033.531,389,902
2022-11-072,110.002,130.002,060.002,105.002,000.271,539,234
2022-11-042,115.002,150.002,065.002,105.002,000.271,507,034
2022-11-032,165.002,165.002,125.002,125.002,019.281,708,122
2022-11-022,190.002,220.002,175.002,180.002,071.54765,196
2022-11-012,190.002,230.002,185.002,200.002,090.55889,170
2022-10-312,220.002,260.002,180.002,185.002,076.291,024,110
2022-10-282,175.002,225.002,160.002,210.002,100.051,141,298
2022-10-272,115.002,185.002,110.002,175.002,066.791,536,452
2022-10-262,165.002,205.002,040.002,095.001,990.771,399,607
2022-10-252,160.002,195.002,125.002,175.002,066.791,431,582
2022-10-242,175.002,200.002,125.002,170.002,062.041,601,208
2022-10-212,080.002,155.002,070.002,135.002,028.781,836,770
2022-10-202,065.002,110.002,060.002,095.001,990.771,160,702
2022-10-192,110.002,130.002,070.002,070.001,967.011,161,282
2022-10-182,100.002,135.002,065.002,090.001,986.021,359,639
2022-10-171,990.002,080.001,970.002,070.001,967.011,539,512
2022-10-141,930.002,055.001,920.002,020.001,919.503,317,921
2022-10-131,945.001,965.001,895.001,895.001,800.722,558,276
2022-10-122,000.002,000.001,910.001,960.001,862.492,387,852
2022-10-112,110.002,110.001,985.001,985.001,886.242,380,984
2022-10-072,070.002,125.002,070.002,115.002,009.78899,499
2022-10-062,090.002,115.002,080.002,090.001,986.02631,953
2022-10-052,150.002,155.002,075.002,080.001,976.521,316,969
2022-10-042,110.002,155.002,100.002,125.002,019.28599,366
2022-09-302,115.002,150.002,090.002,090.001,986.021,121,072
2022-09-292,180.002,210.002,125.002,125.002,019.281,734,194
2022-09-282,190.002,195.002,090.002,150.002,043.032,204,911
2022-09-272,270.002,300.002,170.002,220.002,109.552,975,368
2022-09-262,355.002,370.002,270.002,275.002,161.822,410,081
2022-09-232,275.002,380.002,245.002,370.002,252.092,046,961
2022-09-222,300.002,320.002,240.002,270.002,157.06961,154
2022-09-212,330.002,360.002,320.002,320.002,204.58746,873
2022-09-202,355.002,385.002,330.002,355.002,237.841,085,269
2022-09-192,340.002,350.002,290.002,310.002,195.07734,016
2022-09-162,370.002,410.002,320.002,335.002,218.831,396,583
2022-09-152,395.002,405.002,375.002,380.002,261.591,391,123
2022-09-142,405.002,470.002,385.002,385.002,266.341,713,628
2022-09-132,465.002,495.002,445.002,465.002,342.362,792,787
2022-09-082,315.002,450.002,310.002,420.002,299.603,736,316
2022-09-072,355.002,360.002,270.002,290.002,176.071,171,815
2022-09-062,390.002,395.002,320.002,355.002,237.841,041,948
2022-09-052,320.002,380.002,305.002,370.002,252.091,624,032
2022-09-022,240.002,325.002,235.002,300.002,185.571,440,454
2022-09-012,300.002,305.002,235.002,235.002,123.811,312,511
2022-08-312,320.002,340.002,300.002,310.002,195.07902,539
2022-08-302,255.002,370.002,255.002,330.002,214.081,724,721
2022-08-292,240.002,270.002,235.002,255.002,142.81919,312
2022-08-262,325.002,335.002,300.002,310.002,195.07675,368
2022-08-252,290.002,325.002,290.002,325.002,209.33544,110
2022-08-242,295.002,320.002,280.002,290.002,176.07805,481
2022-08-232,320.002,325.002,285.002,305.002,190.32728,176
2022-08-222,315.002,355.002,285.002,330.002,214.08857,096
2022-08-192,355.002,370.002,325.002,345.002,228.33885,351
2022-08-182,370.002,385.002,340.002,355.002,237.84705,902
2022-08-172,345.002,395.002,330.002,390.002,271.091,463,710
2022-08-162,395.002,395.002,320.002,325.002,209.331,261,253
2022-08-122,310.002,380.002,310.002,370.002,252.091,485,651
← NewerPage 17 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.