Hanwha REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,333.90 | 4,342.47 | 4,291.08 | 4,333.90 | 3,683.14 | 15,283 |
| 2024-01-25 | 4,308.21 | 4,342.47 | 4,299.64 | 4,342.47 | 3,690.42 | 12,117 |
| 2024-01-24 | 4,316.77 | 4,351.03 | 4,299.64 | 4,351.03 | 3,697.70 | 15,649 |
| 2024-01-23 | 4,316.77 | 4,316.77 | 4,291.08 | 4,316.77 | 3,668.59 | 3,476 |
| 2024-01-22 | 4,316.77 | 4,316.77 | 4,282.51 | 4,316.77 | 3,668.59 | 12,057 |
| 2024-01-19 | 4,308.21 | 4,316.77 | 4,282.51 | 4,316.77 | 3,668.59 | 9,106 |
| 2024-01-18 | 4,316.77 | 4,316.77 | 4,278.23 | 4,308.21 | 3,661.31 | 21,212 |
| 2024-01-17 | 4,278.23 | 4,325.34 | 4,278.23 | 4,325.34 | 3,675.87 | 14,885 |
| 2024-01-16 | 4,325.34 | 4,333.90 | 4,273.94 | 4,333.90 | 3,683.14 | 17,376 |
| 2024-01-15 | 4,316.77 | 4,325.34 | 4,278.23 | 4,291.08 | 3,646.75 | 23,493 |
| 2024-01-12 | 4,333.90 | 4,333.90 | 4,278.23 | 4,299.64 | 3,654.03 | 21,943 |
| 2024-01-11 | 4,333.90 | 4,333.90 | 4,308.21 | 4,325.34 | 3,675.87 | 18,240 |
| 2024-01-10 | 4,342.47 | 4,351.03 | 4,308.21 | 4,316.77 | 3,668.59 | 17,748 |
| 2024-01-09 | 4,351.03 | 4,351.03 | 4,316.77 | 4,333.90 | 3,683.14 | 14,987 |
| 2024-01-08 | 4,359.60 | 4,359.60 | 4,325.34 | 4,351.03 | 3,697.70 | 7,334 |
| 2024-01-05 | 4,359.60 | 4,359.60 | 4,291.08 | 4,351.03 | 3,697.70 | 16,260 |
| 2024-01-04 | 4,368.16 | 4,368.16 | 4,333.90 | 4,359.60 | 3,704.98 | 21,034 |
| 2024-01-03 | 4,368.16 | 4,385.29 | 4,308.21 | 4,376.73 | 3,719.54 | 21,972 |
| 2024-01-02 | 4,333.90 | 4,368.16 | 4,308.21 | 4,368.16 | 3,712.26 | 26,816 |
| 2023-12-28 | 4,333.90 | 4,342.47 | 4,291.08 | 4,299.64 | 3,654.03 | 8,636 |
| 2023-12-27 | 4,342.47 | 4,342.47 | 4,299.64 | 4,333.90 | 3,683.14 | 7,522 |
| 2023-12-26 | 4,282.51 | 4,342.47 | 4,282.51 | 4,342.47 | 3,690.42 | 18,091 |
| 2023-12-22 | 4,291.08 | 4,342.47 | 4,282.51 | 4,342.47 | 3,690.42 | 9,550 |
| 2023-12-21 | 4,282.51 | 4,359.60 | 4,278.23 | 4,282.51 | 3,639.47 | 21,736 |
| 2023-12-20 | 4,282.51 | 4,299.64 | 4,269.66 | 4,282.51 | 3,639.47 | 38,933 |
| 2023-12-19 | 4,299.64 | 4,308.21 | 4,269.66 | 4,282.51 | 3,639.47 | 31,381 |
| 2023-12-18 | 4,273.94 | 4,299.64 | 4,265.38 | 4,278.23 | 3,635.83 | 36,522 |
| 2023-12-15 | 4,291.08 | 4,308.21 | 4,273.94 | 4,273.94 | 3,632.19 | 38,130 |
| 2023-12-14 | 4,333.90 | 4,342.47 | 4,291.08 | 4,291.08 | 3,646.75 | 27,177 |
| 2023-12-13 | 4,282.51 | 4,359.60 | 4,252.53 | 4,291.08 | 3,646.75 | 34,205 |
| 2023-12-12 | 4,299.64 | 4,308.21 | 4,273.94 | 4,278.23 | 3,635.83 | 28,411 |
| 2023-12-11 | 4,308.21 | 4,308.21 | 4,278.23 | 4,299.64 | 3,654.03 | 30,569 |
| 2023-12-08 | 4,325.34 | 4,325.34 | 4,278.23 | 4,308.21 | 3,661.31 | 40,594 |
| 2023-12-07 | 4,351.03 | 4,351.03 | 4,282.51 | 4,325.34 | 3,675.87 | 31,282 |
| 2023-12-06 | 4,342.47 | 4,376.73 | 4,291.08 | 4,333.90 | 3,683.14 | 27,778 |
| 2023-12-05 | 4,325.34 | 4,333.90 | 4,308.21 | 4,333.90 | 3,683.14 | 1,032 |
| 2023-12-04 | 4,299.64 | 4,342.47 | 4,282.51 | 4,325.34 | 3,675.87 | 18,440 |
| 2023-12-01 | 4,299.64 | 4,316.77 | 4,282.51 | 4,299.64 | 3,654.03 | 6,419 |
| 2023-11-30 | 4,351.03 | 4,351.03 | 4,299.64 | 4,333.90 | 3,683.14 | 5,403 |
| 2023-11-29 | 4,333.90 | 4,342.47 | 4,291.08 | 4,342.47 | 3,690.42 | 12,976 |
| 2023-11-28 | 4,316.77 | 4,325.34 | 4,299.64 | 4,308.21 | 3,661.31 | 9,410 |
| 2023-11-27 | 4,316.77 | 4,333.90 | 4,291.08 | 4,316.77 | 3,668.59 | 13,687 |
| 2023-11-24 | 4,385.29 | 4,385.29 | 4,308.21 | 4,316.77 | 3,668.59 | 23,839 |
| 2023-11-23 | 4,402.42 | 4,402.42 | 4,351.03 | 4,385.29 | 3,726.82 | 4,441 |
| 2023-11-22 | 4,410.99 | 4,428.12 | 4,368.16 | 4,385.29 | 3,726.82 | 6,447 |
| 2023-11-21 | 4,410.99 | 4,453.81 | 4,368.16 | 4,410.99 | 3,748.66 | 10,813 |
| 2023-11-20 | 4,402.42 | 4,402.42 | 4,351.03 | 4,402.42 | 3,741.38 | 8,028 |
| 2023-11-17 | 4,402.42 | 4,419.55 | 4,351.03 | 4,402.42 | 3,741.38 | 60,474 |
| 2023-11-16 | 4,385.29 | 4,402.42 | 4,359.60 | 4,402.42 | 3,741.38 | 12,078 |
| 2023-11-15 | 4,385.29 | 4,402.42 | 4,359.60 | 4,385.29 | 3,726.82 | 25,601 |
| 2023-11-14 | 4,351.03 | 4,385.29 | 4,342.47 | 4,368.16 | 3,712.26 | 8,836 |
| 2023-11-13 | 4,419.55 | 4,419.55 | 4,342.47 | 4,368.16 | 3,712.26 | 14,489 |
| 2023-11-10 | 4,385.29 | 4,385.29 | 4,368.16 | 4,385.29 | 3,726.82 | 11,015 |
| 2023-11-09 | 4,376.73 | 4,385.29 | 4,351.03 | 4,385.29 | 3,726.82 | 20,362 |
| 2023-11-08 | 4,376.73 | 4,385.29 | 4,342.47 | 4,376.73 | 3,719.54 | 4,253 |
| 2023-11-07 | 4,359.60 | 4,385.29 | 4,342.47 | 4,376.73 | 3,719.54 | 14,888 |
| 2023-11-06 | 4,376.73 | 4,393.86 | 4,333.90 | 4,376.73 | 3,719.54 | 24,550 |
| 2023-11-03 | 4,351.03 | 4,436.68 | 4,342.47 | 4,376.73 | 3,719.54 | 13,391 |
| 2023-11-02 | 4,351.03 | 4,359.60 | 4,316.77 | 4,351.03 | 3,697.70 | 7,679 |
| 2023-11-01 | 4,359.60 | 4,359.60 | 4,282.51 | 4,351.03 | 3,697.70 | 8,660 |
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.