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%WTI99.39▲ 2.31%
← 088350.KO stock page

Hanwha Life historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,145.003,235.003,100.003,160.003,002.792,772,984
2022-02-173,170.003,210.003,105.003,160.003,002.792,054,354
2022-02-163,120.003,185.003,110.003,175.003,017.041,709,558
2022-02-153,100.003,140.003,055.003,065.002,912.511,538,395
2022-02-143,130.003,165.003,105.003,105.002,950.522,228,147
2022-02-113,235.003,250.003,165.003,195.003,036.042,053,037
2022-02-103,295.003,345.003,200.003,235.003,074.054,574,275
2022-02-093,180.003,230.003,175.003,225.003,064.551,534,612
2022-02-083,175.003,225.003,125.003,165.003,007.541,443,157
2022-02-073,155.003,190.003,105.003,165.003,007.541,584,705
2022-02-043,060.003,145.003,060.003,120.002,964.781,736,480
2022-02-032,990.003,125.002,975.003,085.002,931.522,497,889
2022-01-282,970.003,020.002,900.002,940.002,793.733,072,603
2022-01-273,010.003,055.002,930.002,940.002,793.732,537,497
2022-01-262,950.003,040.002,950.002,995.002,846.002,322,184
2022-01-253,100.003,115.002,940.002,940.002,793.733,324,179
2022-01-243,205.003,215.003,075.003,110.002,955.272,097,705
2022-01-213,200.003,230.003,145.003,195.003,036.042,214,648
2022-01-203,240.003,265.003,210.003,225.003,064.551,699,419
2022-01-193,180.003,320.003,180.003,250.003,088.313,266,385
2022-01-183,215.003,260.003,185.003,220.003,059.801,691,071
2022-01-173,255.003,295.003,200.003,230.003,069.301,826,526
2022-01-143,385.003,420.003,255.003,270.003,107.313,438,669
2022-01-133,320.003,395.003,300.003,360.003,192.843,153,163
2022-01-123,305.003,330.003,200.003,320.003,154.834,288,984
2022-01-113,290.003,370.003,250.003,320.003,154.834,923,965
2022-01-103,180.003,330.003,175.003,325.003,159.587,132,005
2022-01-073,110.003,170.003,085.003,155.002,998.032,067,291
2022-01-063,135.003,180.003,095.003,125.002,969.533,407,487
2022-01-053,050.003,215.003,035.003,150.002,993.287,316,941
2022-01-042,925.003,055.002,920.003,050.002,898.262,994,599
2022-01-032,935.002,950.002,870.002,920.002,774.732,640,967
2021-12-303,015.003,020.002,925.002,935.002,788.982,798,652
2021-12-293,035.003,035.003,005.003,010.002,860.252,306,122
2021-12-283,055.003,070.003,020.003,070.002,888.762,511,958
2021-12-273,055.003,090.003,035.003,055.002,874.641,634,689
2021-12-243,040.003,080.003,040.003,050.002,869.941,443,134
2021-12-233,060.003,070.003,015.003,040.002,860.531,480,010
2021-12-223,075.003,090.003,045.003,050.002,869.941,045,635
2021-12-213,070.003,095.003,050.003,065.002,884.051,301,970
2021-12-203,100.003,115.003,045.003,060.002,879.351,822,491
2021-12-173,015.003,150.003,015.003,120.002,935.803,703,415
2021-12-163,025.003,050.003,000.003,015.002,837.001,210,099
2021-12-153,030.003,060.003,005.003,015.002,837.001,265,925
2021-12-143,015.003,045.002,995.003,015.002,837.002,357,127
2021-12-133,020.003,090.003,020.003,030.002,851.121,506,539
2021-12-103,020.003,050.002,990.003,035.002,855.821,255,482
2021-12-093,020.003,055.003,010.003,050.002,869.942,428,237
2021-12-083,025.003,095.003,005.003,010.002,832.302,174,366
2021-12-072,985.003,020.002,960.003,005.002,827.591,288,873
2021-12-062,970.003,015.002,895.002,970.002,794.661,537,411
2021-12-032,960.002,995.002,910.002,965.002,789.961,627,861
2021-12-022,770.002,960.002,755.002,960.002,785.253,194,731
2021-12-012,760.002,835.002,755.002,820.002,653.523,917,410
2021-11-302,970.003,010.002,760.002,775.002,611.176,758,644
2021-11-292,910.003,030.002,910.002,970.002,794.663,830,043
2021-11-263,250.003,250.003,040.003,070.002,888.764,035,072
2021-11-253,345.003,350.003,250.003,250.003,058.132,479,585
2021-11-243,365.003,380.003,300.003,335.003,138.111,825,932
2021-11-233,325.003,440.003,310.003,330.003,133.413,368,301
← NewerPage 20 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.