See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.00▲ 1.90%
← 088350.KO stock page

Hanwha Life historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,555.002,585.002,500.002,520.002,394.632,154,127
2022-05-172,530.002,560.002,515.002,545.002,418.382,190,019
2022-05-162,560.002,615.002,545.002,550.002,423.131,938,233
2022-05-132,485.002,565.002,485.002,555.002,427.892,032,767
2022-05-122,560.002,570.002,460.002,485.002,361.374,212,949
2022-05-112,645.002,655.002,535.002,575.002,446.895,898,861
2022-05-102,735.002,740.002,635.002,660.002,527.663,432,369
2022-05-092,800.002,835.002,755.002,770.002,632.192,052,599
2022-05-062,835.002,845.002,790.002,820.002,679.702,285,341
2022-05-042,890.002,895.002,835.002,855.002,712.961,537,660
2022-05-032,890.002,895.002,855.002,875.002,731.971,195,383
2022-05-022,910.002,915.002,835.002,890.002,746.223,333,314
2022-04-292,950.002,965.002,920.002,940.002,793.731,309,150
2022-04-282,940.002,960.002,905.002,950.002,803.231,434,744
2022-04-272,970.002,985.002,885.002,920.002,774.733,509,522
2022-04-263,075.003,085.003,015.003,020.002,869.752,121,598
2022-04-253,080.003,130.003,060.003,075.002,922.011,175,759
2022-04-223,110.003,120.003,060.003,105.002,950.521,150,555
2022-04-213,115.003,140.003,095.003,115.002,960.02847,102
2022-04-203,115.003,150.003,090.003,115.002,960.021,383,214
2022-04-193,070.003,115.003,065.003,110.002,955.27830,896
2022-04-183,100.003,100.003,060.003,070.002,917.261,235,611
2022-04-153,135.003,135.003,085.003,100.002,945.771,143,982
2022-04-143,115.003,160.003,115.003,140.002,983.781,439,556
2022-04-133,125.003,145.003,060.003,115.002,960.022,119,003
2022-04-123,140.003,175.003,120.003,125.002,969.531,224,707
2022-04-113,075.003,170.003,060.003,165.003,007.541,565,451
2022-04-083,145.003,145.003,055.003,125.002,969.531,690,703
2022-04-073,235.003,260.003,130.003,145.002,988.532,599,789
2022-04-063,165.003,255.003,165.003,235.003,074.052,761,458
2022-04-053,185.003,195.003,125.003,165.003,007.541,485,648
2022-04-043,155.003,205.003,130.003,185.003,026.541,684,857
2022-04-013,140.003,190.003,125.003,155.002,998.031,435,282
2022-03-313,120.003,185.003,120.003,150.002,993.281,728,739
2022-03-303,145.003,165.003,090.003,110.002,955.271,589,590
2022-03-293,160.003,190.003,120.003,145.002,988.531,821,572
2022-03-283,025.003,175.003,015.003,160.003,002.793,917,870
2022-03-253,045.003,055.002,995.003,020.002,869.751,443,620
2022-03-243,020.003,050.003,000.003,050.002,898.261,784,251
2022-03-233,055.003,075.003,010.003,055.002,903.012,112,893
2022-03-222,940.003,045.002,940.003,040.002,888.763,227,465
2022-03-212,965.002,980.002,920.002,940.002,793.731,623,946
2022-03-182,945.002,995.002,935.002,960.002,812.742,456,454
2022-03-172,970.003,045.002,940.002,945.002,798.483,627,639
2022-03-162,910.002,920.002,850.002,915.002,769.981,460,853
2022-03-152,915.002,935.002,860.002,870.002,727.211,558,997
2022-03-142,930.002,970.002,910.002,915.002,769.981,211,556
2022-03-112,840.002,945.002,830.002,930.002,784.232,364,196
2022-03-102,835.002,865.002,815.002,845.002,703.461,910,989
2022-03-082,805.002,845.002,780.002,780.002,641.691,916,581
2022-03-072,950.002,950.002,845.002,850.002,708.216,311,829
2022-03-043,000.003,005.002,970.002,980.002,831.741,097,768
2022-03-032,965.003,025.002,935.003,020.002,869.752,048,776
2022-03-022,940.002,960.002,910.002,935.002,788.981,952,021
2022-02-282,940.002,970.002,925.002,955.002,807.991,752,209
2022-02-252,965.003,005.002,940.002,950.002,803.232,417,390
2022-02-242,995.003,010.002,925.002,940.002,793.732,158,903
2022-02-233,030.003,040.002,990.003,010.002,860.251,297,510
2022-02-223,040.003,065.002,980.002,995.002,846.002,940,312
2022-02-213,105.003,125.003,055.003,105.002,950.521,399,377
← NewerPage 19 of 21 · 1,228 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.