Hanwha REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,359.60 | 4,368.16 | 4,308.21 | 4,359.60 | 3,820.79 | 41,297 |
| 2024-07-23 | 4,351.03 | 4,368.16 | 4,308.21 | 4,359.60 | 3,820.79 | 29,431 |
| 2024-07-22 | 4,368.16 | 4,376.73 | 4,299.64 | 4,351.03 | 3,813.28 | 46,709 |
| 2024-07-19 | 4,351.03 | 4,359.60 | 4,316.77 | 4,359.60 | 3,820.79 | 43,295 |
| 2024-07-18 | 4,333.90 | 4,359.60 | 4,299.64 | 4,351.03 | 3,813.28 | 34,112 |
| 2024-07-17 | 4,252.53 | 4,333.90 | 4,252.53 | 4,333.90 | 3,798.27 | 87,103 |
| 2024-07-16 | 4,248.25 | 4,256.81 | 4,213.99 | 4,252.53 | 3,726.95 | 43,064 |
| 2024-07-15 | 4,252.53 | 4,252.53 | 4,188.29 | 4,248.25 | 3,723.20 | 60,916 |
| 2024-07-12 | 4,243.97 | 4,256.81 | 4,218.27 | 4,252.53 | 3,726.95 | 37,087 |
| 2024-07-11 | 4,201.14 | 4,226.84 | 4,188.29 | 4,222.55 | 3,700.68 | 40,995 |
| 2024-07-10 | 4,222.55 | 4,226.84 | 4,171.16 | 4,201.14 | 3,681.92 | 68,971 |
| 2024-07-09 | 4,243.97 | 4,265.38 | 4,184.01 | 4,222.55 | 3,700.68 | 60,371 |
| 2024-07-08 | 4,248.25 | 4,256.81 | 4,213.99 | 4,243.97 | 3,719.45 | 19,507 |
| 2024-07-05 | 4,256.81 | 4,265.38 | 4,218.27 | 4,248.25 | 3,723.20 | 31,012 |
| 2024-07-04 | 4,265.38 | 4,265.38 | 4,196.86 | 4,256.81 | 3,730.71 | 47,926 |
| 2024-07-03 | 4,231.12 | 4,256.81 | 4,218.27 | 4,256.81 | 3,730.71 | 20,177 |
| 2024-07-02 | 4,235.40 | 4,243.97 | 4,179.73 | 4,231.12 | 3,708.19 | 24,264 |
| 2024-07-01 | 4,235.40 | 4,235.40 | 4,179.73 | 4,235.40 | 3,711.94 | 32,965 |
| 2024-06-28 | 4,248.25 | 4,248.25 | 4,184.01 | 4,231.12 | 3,708.19 | 22,173 |
| 2024-06-27 | 4,205.42 | 4,231.12 | 4,171.16 | 4,231.12 | 3,708.19 | 25,374 |
| 2024-06-26 | 4,192.58 | 4,235.40 | 4,175.45 | 4,188.29 | 3,670.66 | 49,350 |
| 2024-06-25 | 4,119.77 | 4,201.14 | 4,119.77 | 4,184.01 | 3,666.90 | 38,475 |
| 2024-06-24 | 4,141.19 | 4,218.27 | 4,136.90 | 4,149.75 | 3,636.88 | 45,771 |
| 2024-06-21 | 4,128.34 | 4,162.60 | 4,119.77 | 4,128.34 | 3,618.11 | 56,175 |
| 2024-06-20 | 4,235.40 | 4,235.40 | 4,098.36 | 4,128.34 | 3,618.11 | 132,624 |
| 2024-06-19 | 4,252.53 | 4,282.51 | 4,196.86 | 4,235.40 | 3,711.94 | 106,159 |
| 2024-06-18 | 4,265.38 | 4,273.94 | 4,218.27 | 4,243.97 | 3,719.45 | 79,795 |
| 2024-06-17 | 4,282.51 | 4,308.21 | 4,231.12 | 4,269.66 | 3,741.97 | 89,176 |
| 2024-06-14 | 4,291.08 | 4,308.21 | 4,261.10 | 4,273.94 | 3,745.72 | 105,626 |
| 2024-06-13 | 4,308.21 | 4,308.21 | 4,278.23 | 4,299.64 | 3,768.24 | 72,766 |
| 2024-06-12 | 4,316.77 | 4,325.34 | 4,278.23 | 4,308.21 | 3,775.75 | 42,795 |
| 2024-06-11 | 4,316.77 | 4,325.34 | 4,299.64 | 4,316.77 | 3,783.25 | 19,172 |
| 2024-06-10 | 4,308.21 | 4,316.77 | 4,282.51 | 4,316.77 | 3,783.25 | 40,118 |
| 2024-06-07 | 4,308.21 | 4,308.21 | 4,282.51 | 4,308.21 | 3,775.75 | 38,212 |
| 2024-06-05 | 4,325.34 | 4,325.34 | 4,282.51 | 4,291.08 | 3,760.73 | 36,328 |
| 2024-06-04 | 4,342.47 | 4,342.47 | 4,299.64 | 4,325.34 | 3,790.76 | 6,508 |
| 2024-06-03 | 4,333.90 | 4,333.90 | 4,278.23 | 4,333.90 | 3,798.27 | 65,922 |
| 2024-05-31 | 4,325.34 | 4,333.90 | 4,308.21 | 4,316.77 | 3,783.25 | 9,861 |
| 2024-05-30 | 4,342.47 | 4,351.03 | 4,308.21 | 4,308.21 | 3,775.75 | 27,560 |
| 2024-05-29 | 4,351.03 | 4,351.03 | 4,316.77 | 4,342.47 | 3,805.77 | 21,666 |
| 2024-05-28 | 4,359.60 | 4,359.60 | 4,308.21 | 4,351.03 | 3,813.28 | 32,468 |
| 2024-05-27 | 4,308.21 | 4,351.03 | 4,308.21 | 4,351.03 | 3,813.28 | 25,242 |
| 2024-05-24 | 4,333.90 | 4,333.90 | 4,291.08 | 4,333.90 | 3,798.27 | 27,535 |
| 2024-05-23 | 4,342.47 | 4,342.47 | 4,316.77 | 4,342.47 | 3,805.77 | 17,106 |
| 2024-05-22 | 4,351.03 | 4,359.60 | 4,316.77 | 4,342.47 | 3,805.77 | 41,281 |
| 2024-05-21 | 4,376.73 | 4,376.73 | 4,316.77 | 4,351.03 | 3,813.28 | 46,944 |
| 2024-05-20 | 4,359.60 | 4,376.73 | 4,325.34 | 4,368.16 | 3,828.29 | 45,683 |
| 2024-05-17 | 4,368.16 | 4,368.16 | 4,316.77 | 4,342.47 | 3,805.77 | 38,898 |
| 2024-05-16 | 4,359.60 | 4,385.29 | 4,333.90 | 4,333.90 | 3,798.27 | 31,159 |
| 2024-05-14 | 4,393.86 | 4,393.86 | 4,325.34 | 4,359.60 | 3,820.79 | 51,978 |
| 2024-05-13 | 4,376.73 | 4,393.86 | 4,333.90 | 4,376.73 | 3,835.80 | 43,550 |
| 2024-05-10 | 4,376.73 | 4,410.99 | 4,325.34 | 4,359.60 | 3,820.79 | 87,908 |
| 2024-05-09 | 4,393.86 | 4,428.12 | 4,342.47 | 4,342.47 | 3,805.77 | 35,299 |
| 2024-05-08 | 4,359.60 | 4,385.29 | 4,333.90 | 4,385.29 | 3,843.30 | 27,399 |
| 2024-05-07 | 4,359.60 | 4,359.60 | 4,316.77 | 4,359.60 | 3,820.79 | 39,354 |
| 2024-05-03 | 4,316.77 | 4,359.60 | 4,308.21 | 4,342.47 | 3,805.77 | 30,038 |
| 2024-05-02 | 4,368.16 | 4,368.16 | 4,299.64 | 4,316.77 | 3,783.25 | 47,557 |
| 2024-04-30 | 4,359.60 | 4,376.73 | 4,316.77 | 4,359.60 | 3,820.79 | 9,965 |
| 2024-04-29 | 4,368.16 | 4,368.16 | 4,325.34 | 4,342.47 | 3,805.77 | 26,451 |
| 2024-04-26 | 4,453.81 | 4,453.81 | 4,410.99 | 4,436.68 | 3,770.49 | 55,049 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 135.0000 KRW |
| 2025-10-30 | 135.0000 KRW |
| 2025-04-29 | 135.0000 KRW |
| 2024-10-30 | 158.0000 KRW |
| 2024-04-29 | 134.4708 KRW |
| 2023-10-30 | 135.3273 KRW |
| 2023-04-27 | 112.2018 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.