Hanwha Life historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4,675.00 | 4,865.00 | 4,675.00 | 4,745.00 | 4,745.00 | 1,846,575 |
| 2026-10-15 | 4,740.00 | 4,775.00 | 4,575.00 | 4,675.00 | 4,675.00 | 2,429,046 |
| 2026-10-14 | 4,995.00 | 5,000.00 | 4,680.00 | 4,750.00 | 4,750.00 | 4,279,542 |
| 2026-10-13 | 5,020.00 | 5,070.00 | 4,810.00 | 4,995.00 | 4,995.00 | 3,750,779 |
| 2026-10-12 | 5,110.00 | 5,260.00 | 5,020.00 | 5,110.00 | 5,110.00 | 2,278,051 |
| 2026-10-08 | 5,310.00 | 5,310.00 | 5,150.00 | 5,180.00 | 5,180.00 | 2,379,529 |
| 2026-10-07 | 5,260.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,310.00 | 1,649,470 |
| 2026-10-06 | 5,350.00 | 5,420.00 | 5,270.00 | 5,310.00 | 5,310.00 | 1,590,994 |
| 2026-10-02 | 5,270.00 | 5,330.00 | 5,190.00 | 5,330.00 | 5,330.00 | 2,115,062 |
| 2026-10-01 | 5,350.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | 1,958,441 |
| 2026-09-30 | 5,830.00 | 5,830.00 | 5,320.00 | 5,330.00 | 5,330.00 | 5,958,938 |
| 2026-09-29 | 5,790.00 | 5,840.00 | 5,740.00 | 5,830.00 | 5,830.00 | 1,399,872 |
| 2026-09-28 | 5,650.00 | 5,900.00 | 5,620.00 | 5,820.00 | 5,820.00 | 2,501,364 |
| 2026-09-23 | 5,640.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,640.00 | 2,075,772 |
| 2026-09-22 | 5,790.00 | 5,860.00 | 5,570.00 | 5,650.00 | 5,650.00 | 4,271,060 |
| 2026-09-21 | 5,870.00 | 5,870.00 | 5,730.00 | 5,780.00 | 5,780.00 | 2,388,785 |
| 2026-09-18 | 6,040.00 | 6,100.00 | 5,850.00 | 5,860.00 | 5,860.00 | 3,011,572 |
| 2026-09-17 | 5,890.00 | 6,260.00 | 5,840.00 | 6,010.00 | 6,010.00 | 5,377,383 |
| 2026-09-16 | 5,970.00 | 6,000.00 | 5,770.00 | 5,840.00 | 5,840.00 | 1,852,916 |
| 2026-09-15 | 5,970.00 | 6,100.00 | 5,920.00 | 5,970.00 | 5,970.00 | 2,982,574 |
| 2026-09-14 | 5,890.00 | 6,100.00 | 5,760.00 | 6,020.00 | 6,020.00 | 2,842,928 |
| 2026-09-11 | 5,940.00 | 6,150.00 | 5,780.00 | 5,990.00 | 5,990.00 | 4,765,940 |
| 2026-09-10 | 5,670.00 | 6,010.00 | 5,640.00 | 5,980.00 | 5,980.00 | 4,348,322 |
| 2026-09-09 | 5,810.00 | 5,830.00 | 5,650.00 | 5,710.00 | 5,710.00 | 3,046,906 |
| 2026-09-08 | 5,950.00 | 6,060.00 | 5,840.00 | 5,850.00 | 5,850.00 | 2,492,765 |
| 2026-09-07 | 5,810.00 | 5,930.00 | 5,730.00 | 5,890.00 | 5,890.00 | 3,450,839 |
| 2026-09-04 | 6,060.00 | 6,080.00 | 5,700.00 | 5,740.00 | 5,740.00 | 8,014,297 |
| 2026-09-03 | 5,810.00 | 6,550.00 | 5,790.00 | 6,110.00 | 6,110.00 | 22,461,163 |
| 2026-09-02 | 5,860.00 | 6,000.00 | 5,770.00 | 5,770.00 | 5,770.00 | 4,654,766 |
| 2026-09-01 | 5,770.00 | 6,050.00 | 5,740.00 | 5,920.00 | 5,920.00 | 4,800,557 |
| 2026-08-31 | 5,940.00 | 6,010.00 | 5,720.00 | 5,770.00 | 5,770.00 | 4,882,780 |
| 2026-08-28 | 5,490.00 | 5,950.00 | 5,390.00 | 5,950.00 | 5,950.00 | 8,918,369 |
| 2026-08-27 | 5,600.00 | 5,660.00 | 5,350.00 | 5,480.00 | 5,480.00 | 3,751,228 |
| 2026-08-26 | 5,420.00 | 5,610.00 | 5,330.00 | 5,580.00 | 5,580.00 | 3,455,366 |
| 2026-08-25 | 5,190.00 | 5,410.00 | 5,100.00 | 5,370.00 | 5,370.00 | 2,751,154 |
| 2026-08-24 | 5,410.00 | 5,440.00 | 5,120.00 | 5,240.00 | 5,240.00 | 2,661,063 |
| 2026-08-21 | 5,430.00 | 5,530.00 | 5,250.00 | 5,470.00 | 5,470.00 | 3,063,444 |
| 2026-08-20 | 5,350.00 | 5,530.00 | 5,300.00 | 5,510.00 | 5,510.00 | 3,330,645 |
| 2026-08-19 | 5,400.00 | 5,580.00 | 5,300.00 | 5,340.00 | 5,340.00 | 3,721,460 |
| 2026-08-18 | 5,580.00 | 5,730.00 | 5,380.00 | 5,520.00 | 5,520.00 | 8,936,477 |
| 2026-08-14 | 5,010.00 | 5,630.00 | 5,010.00 | 5,630.00 | 5,630.00 | 14,537,788 |
| 2026-08-13 | 5,000.00 | 5,560.00 | 4,925.00 | 5,030.00 | 5,030.00 | 14,588,352 |
| 2026-08-12 | 4,750.00 | 4,815.00 | 4,635.00 | 4,700.00 | 4,700.00 | 3,338,159 |
| 2026-08-11 | 4,585.00 | 4,810.00 | 4,580.00 | 4,725.00 | 4,725.00 | 2,369,129 |
| 2026-08-10 | 4,590.00 | 4,635.00 | 4,510.00 | 4,610.00 | 4,610.00 | 2,092,935 |
| 2026-08-07 | 4,580.00 | 4,610.00 | 4,475.00 | 4,555.00 | 4,555.00 | 1,575,011 |
| 2026-08-06 | 4,370.00 | 4,590.00 | 4,330.00 | 4,580.00 | 4,580.00 | 3,639,895 |
| 2026-08-05 | 4,370.00 | 4,485.00 | 4,320.00 | 4,355.00 | 4,355.00 | 2,621,348 |
| 2026-08-04 | 4,200.00 | 4,360.00 | 4,200.00 | 4,310.00 | 4,310.00 | 2,556,653 |
| 2026-08-03 | 4,335.00 | 4,510.00 | 4,210.00 | 4,235.00 | 4,235.00 | 2,851,611 |
| 2026-07-31 | 4,315.00 | 4,445.00 | 4,235.00 | 4,420.00 | 4,420.00 | 2,320,711 |
| 2026-07-30 | 4,075.00 | 4,400.00 | 4,070.00 | 4,205.00 | 4,205.00 | 3,151,822 |
| 2026-07-29 | 4,355.00 | 4,410.00 | 3,930.00 | 4,070.00 | 4,070.00 | 4,008,544 |
| 2026-07-28 | 4,490.00 | 4,500.00 | 4,270.00 | 4,295.00 | 4,295.00 | 2,678,651 |
| 2026-07-27 | 4,635.00 | 4,740.00 | 4,540.00 | 4,555.00 | 4,555.00 | 1,980,961 |
| 2026-07-24 | 4,505.00 | 4,667.00 | 4,485.00 | 4,590.00 | 4,590.00 | 1,753,954 |
| 2026-07-23 | 4,440.00 | 4,620.00 | 4,440.00 | 4,595.00 | 4,595.00 | 2,247,163 |
| 2026-07-22 | 4,440.00 | 4,585.00 | 4,415.00 | 4,430.00 | 4,430.00 | 2,270,671 |
| 2026-07-21 | 4,305.00 | 4,410.00 | 4,225.00 | 4,340.00 | 4,340.00 | 1,944,309 |
| 2026-07-20 | 4,520.00 | 4,535.00 | 4,280.00 | 4,315.00 | 4,315.00 | 2,100,561 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-28 | 150.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.