Hanwha REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,462.38 | 4,470.94 | 4,402.42 | 4,470.94 | 3,799.61 | 56,442 |
| 2024-04-24 | 4,436.68 | 4,710.76 | 4,419.55 | 4,470.94 | 3,799.61 | 40,908 |
| 2024-04-23 | 4,470.94 | 4,479.51 | 4,428.12 | 4,479.51 | 3,806.89 | 27,030 |
| 2024-04-22 | 4,308.21 | 4,479.51 | 4,308.21 | 4,470.94 | 3,799.61 | 51,960 |
| 2024-04-19 | 4,410.99 | 4,428.12 | 4,333.90 | 4,402.42 | 3,741.38 | 30,117 |
| 2024-04-18 | 4,462.38 | 4,462.38 | 4,385.29 | 4,385.29 | 3,726.82 | 37,080 |
| 2024-04-17 | 4,470.94 | 4,470.94 | 4,393.86 | 4,393.86 | 3,734.10 | 30,940 |
| 2024-04-16 | 4,488.07 | 4,488.07 | 4,419.55 | 4,479.51 | 3,806.89 | 39,100 |
| 2024-04-15 | 4,488.07 | 4,488.07 | 4,428.12 | 4,479.51 | 3,806.89 | 20,534 |
| 2024-04-12 | 4,479.51 | 4,479.51 | 4,428.12 | 4,453.81 | 3,785.05 | 16,071 |
| 2024-04-11 | 4,513.77 | 4,522.33 | 4,419.55 | 4,445.25 | 3,777.77 | 17,222 |
| 2024-04-09 | 4,530.90 | 4,530.90 | 4,462.38 | 4,522.33 | 3,843.28 | 27,046 |
| 2024-04-08 | 4,505.20 | 4,530.90 | 4,453.81 | 4,530.90 | 3,850.56 | 38,052 |
| 2024-04-05 | 4,479.51 | 4,565.16 | 4,462.38 | 4,505.20 | 3,828.72 | 40,365 |
| 2024-04-04 | 4,565.16 | 4,573.72 | 4,488.07 | 4,565.16 | 3,879.68 | 48,892 |
| 2024-04-03 | 4,522.33 | 4,573.72 | 4,445.25 | 4,565.16 | 3,879.68 | 72,435 |
| 2024-04-02 | 4,565.16 | 4,573.72 | 4,496.64 | 4,548.03 | 3,865.12 | 24,202 |
| 2024-04-01 | 4,539.46 | 4,590.85 | 4,530.90 | 4,582.29 | 3,894.23 | 53,490 |
| 2024-03-29 | 4,565.16 | 4,573.72 | 4,470.94 | 4,530.90 | 3,850.56 | 38,113 |
| 2024-03-28 | 4,530.90 | 4,702.20 | 4,488.07 | 4,522.33 | 3,843.28 | 115,032 |
| 2024-03-27 | 4,539.46 | 4,539.46 | 4,488.07 | 4,530.90 | 3,850.56 | 25,668 |
| 2024-03-26 | 4,496.64 | 4,530.90 | 4,428.12 | 4,530.90 | 3,850.56 | 40,877 |
| 2024-03-25 | 4,496.64 | 4,496.64 | 4,402.42 | 4,496.64 | 3,821.44 | 46,294 |
| 2024-03-22 | 4,479.51 | 4,496.64 | 4,436.68 | 4,496.64 | 3,821.44 | 53,853 |
| 2024-03-21 | 4,445.25 | 4,453.81 | 4,419.55 | 4,453.81 | 3,785.05 | 42,933 |
| 2024-03-20 | 4,428.12 | 4,445.25 | 4,342.47 | 4,436.68 | 3,770.49 | 72,766 |
| 2024-03-19 | 4,428.12 | 4,428.12 | 4,308.21 | 4,393.86 | 3,734.10 | 29,213 |
| 2024-03-18 | 4,428.12 | 4,428.12 | 4,359.60 | 4,385.29 | 3,726.82 | 26,376 |
| 2024-03-15 | 4,470.94 | 4,470.94 | 4,393.86 | 4,428.12 | 3,763.21 | 46,572 |
| 2024-03-14 | 4,470.94 | 4,470.94 | 4,393.86 | 4,453.81 | 3,785.05 | 66,083 |
| 2024-03-13 | 4,410.99 | 4,453.81 | 4,351.03 | 4,453.81 | 3,785.05 | 39,457 |
| 2024-03-12 | 4,479.51 | 4,479.51 | 4,333.90 | 4,351.03 | 3,697.70 | 69,466 |
| 2024-03-11 | 4,496.64 | 4,804.98 | 4,368.16 | 4,376.73 | 3,719.54 | 65,466 |
| 2024-03-08 | 4,368.16 | 4,419.55 | 4,342.47 | 4,368.16 | 3,712.26 | 47,899 |
| 2024-03-07 | 4,325.34 | 4,376.73 | 4,308.21 | 4,368.16 | 3,712.26 | 35,956 |
| 2024-03-06 | 4,316.77 | 4,342.47 | 4,291.08 | 4,325.34 | 3,675.87 | 90,352 |
| 2024-03-05 | 4,308.21 | 4,316.77 | 4,282.51 | 4,316.77 | 3,668.59 | 71,680 |
| 2024-03-04 | 4,308.21 | 4,316.77 | 4,278.23 | 4,316.77 | 3,668.59 | 35,055 |
| 2024-02-29 | 4,316.77 | 4,316.77 | 4,278.23 | 4,282.51 | 3,639.47 | 35,722 |
| 2024-02-28 | 4,325.34 | 4,325.34 | 4,291.08 | 4,299.64 | 3,654.03 | 20,320 |
| 2024-02-27 | 4,308.21 | 4,325.34 | 4,299.64 | 4,325.34 | 3,675.87 | 17,344 |
| 2024-02-26 | 4,291.08 | 4,308.21 | 4,282.51 | 4,308.21 | 3,661.31 | 22,978 |
| 2024-02-23 | 4,316.77 | 4,316.77 | 4,282.51 | 4,291.08 | 3,646.75 | 13,415 |
| 2024-02-22 | 4,316.77 | 4,316.77 | 4,291.08 | 4,316.77 | 3,668.59 | 4,920 |
| 2024-02-21 | 4,316.77 | 4,325.34 | 4,299.64 | 4,316.77 | 3,668.59 | 6,486 |
| 2024-02-20 | 4,308.21 | 4,316.77 | 4,282.51 | 4,308.21 | 3,661.31 | 27,765 |
| 2024-02-19 | 4,291.08 | 4,316.77 | 4,291.08 | 4,291.08 | 3,646.75 | 3,067 |
| 2024-02-16 | 4,325.34 | 4,333.90 | 4,291.08 | 4,291.08 | 3,646.75 | 9,750 |
| 2024-02-15 | 4,325.34 | 4,325.34 | 4,282.51 | 4,325.34 | 3,675.87 | 18,878 |
| 2024-02-14 | 4,316.77 | 4,325.34 | 4,291.08 | 4,316.77 | 3,668.59 | 6,607 |
| 2024-02-13 | 4,325.34 | 4,342.47 | 4,299.64 | 4,316.77 | 3,668.59 | 18,424 |
| 2024-02-08 | 4,342.47 | 4,351.03 | 4,308.21 | 4,316.77 | 3,668.59 | 24,120 |
| 2024-02-07 | 4,351.03 | 4,351.03 | 4,308.21 | 4,351.03 | 3,697.70 | 26,940 |
| 2024-02-06 | 4,368.16 | 4,368.16 | 4,299.64 | 4,351.03 | 3,697.70 | 36,765 |
| 2024-02-05 | 4,351.03 | 4,368.16 | 4,325.34 | 4,368.16 | 3,712.26 | 6,849 |
| 2024-02-02 | 4,325.34 | 4,351.03 | 4,308.21 | 4,351.03 | 3,697.70 | 22,586 |
| 2024-02-01 | 4,325.34 | 4,325.34 | 4,299.64 | 4,325.34 | 3,675.87 | 17,148 |
| 2024-01-31 | 4,325.34 | 4,333.90 | 4,299.64 | 4,325.34 | 3,675.87 | 10,218 |
| 2024-01-30 | 4,333.90 | 4,333.90 | 4,282.51 | 4,333.90 | 3,683.14 | 42,156 |
| 2024-01-29 | 4,333.90 | 4,342.47 | 4,291.08 | 4,333.90 | 3,683.14 | 14,353 |
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.