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
2024-10-252,855.002,905.002,845.002,890.002,890.00965,646
2024-10-242,910.002,910.002,825.002,840.002,840.001,960,089
2024-10-232,910.002,940.002,900.002,910.002,910.00967,466
2024-10-222,900.002,930.002,895.002,905.002,905.00839,883
2024-10-212,920.002,955.002,890.002,895.002,895.00840,413
2024-10-182,920.002,955.002,895.002,925.002,925.00926,066
2024-10-172,985.003,000.002,920.002,920.002,920.001,167,630
2024-10-162,930.002,980.002,905.002,965.002,965.001,951,114
2024-10-152,935.002,965.002,925.002,955.002,955.00803,132
2024-10-142,960.002,985.002,930.002,945.002,945.00916,148
2024-10-112,925.002,955.002,915.002,950.002,950.00876,247
2024-10-102,960.003,025.002,900.002,900.002,900.002,099,955
2024-10-082,940.002,970.002,915.002,935.002,935.001,272,730
2024-10-072,845.002,960.002,835.002,955.002,955.001,951,222
2024-10-042,805.002,850.002,785.002,825.002,825.00644,002
2024-10-022,845.002,870.002,795.002,795.002,795.001,251,551
2024-09-302,930.002,935.002,870.002,870.002,870.00970,077
2024-09-272,920.002,945.002,900.002,905.002,905.001,228,615
2024-09-262,890.002,920.002,880.002,910.002,910.001,254,108
2024-09-253,000.003,010.002,870.002,870.002,870.002,179,363
2024-09-242,940.002,980.002,910.002,980.002,980.001,232,354
2024-09-232,960.002,965.002,900.002,915.002,915.00888,745
2024-09-202,975.002,995.002,950.002,960.002,960.001,423,235
2024-09-192,920.002,990.002,885.002,975.002,975.002,095,080
2024-09-132,870.002,910.002,855.002,895.002,895.001,020,415
2024-09-122,815.002,865.002,785.002,855.002,855.002,375,047
2024-09-112,930.002,930.002,760.002,790.002,790.002,641,119
2024-09-102,860.002,925.002,850.002,910.002,910.00805,036
2024-09-092,880.002,880.002,820.002,860.002,860.001,278,792
2024-09-062,945.002,945.002,880.002,940.002,940.001,332,893
2024-09-052,940.002,960.002,920.002,950.002,950.00841,875
2024-09-042,965.002,970.002,910.002,945.002,945.001,436,033
2024-09-032,970.003,020.002,950.002,990.002,990.001,515,272
2024-09-022,980.002,990.002,930.002,960.002,960.00879,753
2024-08-302,945.002,970.002,920.002,970.002,970.001,217,760
2024-08-292,980.002,995.002,925.002,925.002,925.001,076,988
2024-08-283,010.003,045.002,950.002,975.002,975.001,175,345
2024-08-272,980.003,025.002,950.003,015.003,015.001,188,290
2024-08-262,980.003,010.002,960.003,010.003,010.00903,798
2024-08-233,000.003,010.002,960.002,975.002,975.001,111,808
2024-08-223,035.003,035.002,960.003,010.003,010.001,268,097
2024-08-213,035.003,070.003,010.003,015.003,015.001,062,702
2024-08-203,005.003,075.002,985.003,060.003,060.001,697,672
2024-08-192,920.003,010.002,905.002,995.002,995.001,892,113
2024-08-162,850.002,925.002,845.002,920.002,920.001,894,867
2024-08-142,990.002,995.002,800.002,820.002,820.003,828,252
2024-08-132,910.003,010.002,905.002,990.002,990.001,678,440
2024-08-122,890.002,910.002,850.002,910.002,910.00847,157
2024-08-092,840.002,900.002,815.002,880.002,880.00970,798
2024-08-082,800.002,885.002,765.002,815.002,815.001,908,093
2024-08-072,745.002,850.002,730.002,810.002,810.001,219,019
2024-08-062,810.002,870.002,750.002,760.002,760.002,098,167
2024-08-052,915.002,915.002,700.002,730.002,730.003,482,191
2024-08-023,050.003,080.002,935.002,960.002,960.002,393,799
2024-08-013,095.003,125.003,035.003,090.003,090.001,320,895
2024-07-313,030.003,145.003,025.003,115.003,115.002,545,750
2024-07-303,000.003,050.002,980.003,020.003,020.001,143,842
2024-07-293,015.003,085.003,000.003,020.003,020.001,278,885
2024-07-262,970.003,065.002,960.002,995.002,995.001,858,846
2024-07-252,960.002,990.002,935.002,955.002,955.001,211,262
← NewerPage 9 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.