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
2025-01-222,530.002,535.002,480.002,490.002,490.001,005,539
2025-01-212,545.002,545.002,505.002,515.002,515.00669,686
2025-01-202,530.002,550.002,520.002,530.002,530.00610,284
2025-01-172,505.002,530.002,505.002,520.002,520.00563,906
2025-01-162,515.002,515.002,495.002,510.002,510.00955,237
2025-01-152,510.002,545.002,490.002,500.002,500.00909,381
2025-01-142,505.002,515.002,490.002,500.002,500.00544,272
2025-01-132,490.002,515.002,490.002,505.002,505.00757,314
2025-01-102,500.002,555.002,495.002,500.002,500.00898,759
2025-01-092,505.002,545.002,480.002,515.002,515.001,833,135
2025-01-082,510.002,555.002,510.002,525.002,525.001,223,309
2025-01-072,500.002,535.002,500.002,525.002,525.00799,614
2025-01-062,510.002,515.002,475.002,505.002,505.00668,392
2025-01-032,450.002,520.002,450.002,500.002,500.00847,724
2025-01-022,465.002,470.002,430.002,445.002,445.00701,532
2024-12-302,495.002,505.002,460.002,460.002,460.00603,106
2024-12-272,515.002,545.002,480.002,500.002,500.00631,057
2024-12-262,550.002,555.002,520.002,530.002,530.00413,244
2024-12-242,560.002,570.002,530.002,545.002,545.00636,530
2024-12-232,525.002,555.002,495.002,555.002,555.00769,291
2024-12-202,475.002,510.002,450.002,510.002,510.001,640,530
2024-12-192,470.002,500.002,455.002,485.002,485.001,159,440
2024-12-182,470.002,525.002,455.002,520.002,520.001,537,818
2024-12-172,610.002,610.002,440.002,455.002,455.005,967,557
2024-12-162,635.002,645.002,595.002,595.002,595.001,060,053
2024-12-132,640.002,645.002,595.002,620.002,620.001,494,367
2024-12-122,625.002,665.002,575.002,655.002,655.002,540,362
2024-12-112,565.002,640.002,565.002,605.002,605.001,044,124
2024-12-102,515.002,615.002,490.002,580.002,580.001,393,484
2024-12-092,535.002,550.002,460.002,520.002,520.001,370,214
2024-12-062,515.002,565.002,505.002,555.002,555.001,238,974
2024-12-052,610.002,620.002,505.002,515.002,515.002,467,185
2024-12-042,665.002,700.002,600.002,605.002,605.002,409,543
2024-12-032,670.002,725.002,660.002,715.002,715.001,314,392
2024-12-022,700.002,730.002,630.002,645.002,645.001,818,337
2024-11-292,730.002,730.002,665.002,695.002,695.00939,671
2024-11-282,740.002,745.002,695.002,725.002,725.00753,443
2024-11-272,675.002,750.002,675.002,720.002,720.00971,268
2024-11-262,735.002,740.002,655.002,675.002,675.001,715,245
2024-11-252,760.002,775.002,725.002,750.002,750.00987,846
2024-11-222,740.002,760.002,730.002,740.002,740.00820,116
2024-11-212,750.002,765.002,705.002,740.002,740.001,218,209
2024-11-202,655.002,775.002,655.002,725.002,725.001,487,645
2024-11-192,690.002,730.002,660.002,665.002,665.001,056,400
2024-11-182,605.002,765.002,605.002,690.002,690.001,725,541
2024-11-152,610.002,620.002,555.002,595.002,595.001,267,967
2024-11-142,780.002,780.002,590.002,595.002,595.003,050,091
2024-11-132,810.002,820.002,750.002,750.002,750.001,352,332
2024-11-122,865.002,890.002,830.002,830.002,830.001,191,033
2024-11-112,890.002,910.002,850.002,870.002,870.00800,740
2024-11-082,945.002,945.002,885.002,895.002,895.001,320,069
2024-11-072,920.002,940.002,905.002,930.002,930.00658,340
2024-11-062,905.002,935.002,885.002,920.002,920.00731,061
2024-11-052,890.002,915.002,870.002,900.002,900.00496,994
2024-11-042,925.002,935.002,895.002,920.002,920.00715,616
2024-11-012,950.002,965.002,920.002,925.002,925.00851,773
2024-10-312,930.002,960.002,885.002,960.002,960.001,276,246
2024-10-302,925.002,930.002,890.002,930.002,930.00822,546
2024-10-292,900.002,925.002,875.002,925.002,925.00701,740
2024-10-282,900.002,905.002,850.002,900.002,900.00695,586
← NewerPage 8 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.