Hanwha REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,342.47 | 4,376.73 | 4,333.90 | 4,359.60 | 3,704.98 | 10,971 |
| 2023-10-30 | 4,376.73 | 4,376.73 | 4,325.34 | 4,342.47 | 3,690.42 | 18,655 |
| 2023-10-27 | 4,393.86 | 4,445.25 | 4,368.16 | 4,393.86 | 3,619.09 | 31,071 |
| 2023-10-26 | 4,368.16 | 4,402.42 | 4,308.21 | 4,402.42 | 3,626.15 | 9,337 |
| 2023-10-25 | 4,333.90 | 4,393.86 | 4,325.34 | 4,376.73 | 3,604.98 | 14,779 |
| 2023-10-24 | 4,316.77 | 4,342.47 | 4,282.51 | 4,333.90 | 3,569.71 | 5,222 |
| 2023-10-23 | 4,402.42 | 4,410.99 | 4,282.51 | 4,316.77 | 3,555.60 | 56,044 |
| 2023-10-20 | 4,333.90 | 4,453.81 | 4,269.66 | 4,402.42 | 3,626.15 | 163,750 |
| 2023-10-19 | 4,359.60 | 4,402.42 | 4,299.64 | 4,308.21 | 3,548.54 | 105,857 |
| 2023-10-18 | 4,351.03 | 4,368.16 | 4,316.77 | 4,368.16 | 3,597.93 | 12,504 |
| 2023-10-17 | 4,376.73 | 4,393.86 | 4,316.77 | 4,351.03 | 3,583.82 | 15,999 |
| 2023-10-16 | 4,445.25 | 4,445.25 | 4,333.90 | 4,376.73 | 3,604.98 | 23,550 |
| 2023-10-13 | 4,436.68 | 4,445.25 | 4,376.73 | 4,445.25 | 3,661.42 | 6,092 |
| 2023-10-12 | 4,419.55 | 4,470.94 | 4,410.99 | 4,419.55 | 3,640.25 | 11,373 |
| 2023-10-11 | 4,445.25 | 4,445.25 | 4,410.99 | 4,419.55 | 3,640.25 | 10,834 |
| 2023-10-10 | 4,479.51 | 4,479.51 | 4,402.42 | 4,445.25 | 3,661.42 | 9,868 |
| 2023-10-06 | 4,410.99 | 4,488.07 | 4,368.16 | 4,479.51 | 3,689.64 | 31,729 |
| 2023-10-05 | 4,278.23 | 4,385.29 | 4,278.23 | 4,385.29 | 3,612.04 | 91,563 |
| 2023-10-04 | 4,410.99 | 4,453.81 | 4,269.66 | 4,269.66 | 3,516.80 | 354,346 |
| 2023-09-27 | 4,410.99 | 4,505.20 | 4,333.90 | 4,410.99 | 3,633.20 | 55,467 |
| 2023-09-26 | 4,376.73 | 4,462.38 | 4,282.51 | 4,385.29 | 3,612.04 | 254,163 |
| 2023-09-25 | 4,462.38 | 4,462.38 | 4,359.60 | 4,402.42 | 3,626.15 | 80,061 |
| 2023-09-22 | 4,462.38 | 4,462.38 | 4,359.60 | 4,453.81 | 3,668.47 | 22,639 |
| 2023-09-21 | 4,445.25 | 4,462.38 | 4,368.16 | 4,445.25 | 3,661.42 | 56,605 |
| 2023-09-20 | 4,479.51 | 4,479.51 | 4,359.60 | 4,445.25 | 3,661.42 | 71,706 |
| 2023-09-19 | 4,462.38 | 4,462.38 | 4,376.73 | 4,453.81 | 3,668.47 | 9,462 |
| 2023-09-18 | 4,428.12 | 4,462.38 | 4,316.77 | 4,453.81 | 3,668.47 | 31,972 |
| 2023-09-15 | 4,470.94 | 4,548.03 | 4,359.60 | 4,359.60 | 3,590.87 | 32,458 |
| 2023-09-14 | 4,496.64 | 4,496.64 | 4,359.60 | 4,470.94 | 3,682.58 | 169,941 |
| 2023-09-13 | 4,530.90 | 4,530.90 | 4,402.42 | 4,488.07 | 3,696.69 | 41,819 |
| 2023-09-12 | 4,479.51 | 4,539.46 | 4,393.86 | 4,539.46 | 3,739.02 | 41,938 |
| 2023-09-11 | 4,488.07 | 4,496.64 | 4,436.68 | 4,453.81 | 3,668.47 | 20,379 |
| 2023-09-08 | 4,462.38 | 4,488.07 | 4,419.55 | 4,453.81 | 3,668.47 | 16,786 |
| 2023-09-07 | 4,488.07 | 4,488.07 | 4,376.73 | 4,453.81 | 3,668.47 | 14,527 |
| 2023-09-06 | 4,410.99 | 4,488.07 | 4,325.34 | 4,368.16 | 3,597.93 | 161,702 |
| 2023-09-05 | 4,539.46 | 4,539.46 | 4,368.16 | 4,393.86 | 3,619.09 | 160,646 |
| 2023-09-04 | 4,513.77 | 4,530.90 | 4,410.99 | 4,505.20 | 3,710.80 | 12,839 |
| 2023-09-01 | 4,505.20 | 4,522.33 | 4,453.81 | 4,496.64 | 3,703.75 | 7,637 |
| 2023-08-31 | 4,505.20 | 4,522.33 | 4,428.12 | 4,505.20 | 3,710.80 | 8,564 |
| 2023-08-30 | 4,488.07 | 4,505.20 | 4,410.99 | 4,505.20 | 3,710.80 | 16,222 |
| 2023-08-29 | 4,488.07 | 4,488.07 | 4,333.90 | 4,479.51 | 3,689.64 | 19,187 |
| 2023-08-28 | 4,308.21 | 4,462.38 | 4,282.51 | 4,462.38 | 3,675.53 | 29,029 |
| 2023-08-25 | 4,342.47 | 4,351.03 | 4,291.08 | 4,299.64 | 3,541.49 | 11,803 |
| 2023-08-24 | 4,402.42 | 4,445.25 | 4,256.81 | 4,342.47 | 3,576.76 | 326,129 |
| 2023-08-23 | 4,402.42 | 4,453.81 | 4,278.23 | 4,410.99 | 3,633.20 | 111,268 |
| 2023-08-22 | 4,359.60 | 4,436.68 | 4,265.38 | 4,402.42 | 3,626.15 | 149,118 |
| 2023-08-21 | 4,308.21 | 4,488.07 | 4,278.23 | 4,359.60 | 3,590.87 | 94,246 |
| 2023-08-18 | 4,368.16 | 4,368.16 | 4,282.51 | 4,282.51 | 3,527.38 | 9,949 |
| 2023-08-17 | 4,333.90 | 4,385.29 | 4,308.21 | 4,359.60 | 3,590.87 | 18,646 |
| 2023-08-16 | 4,453.81 | 4,496.64 | 4,333.90 | 4,359.60 | 3,590.87 | 21,556 |
| 2023-08-14 | 4,453.81 | 4,462.38 | 4,402.42 | 4,453.81 | 3,668.47 | 4,079 |
| 2023-08-11 | 4,436.68 | 4,453.81 | 4,368.16 | 4,453.81 | 3,668.47 | 24,340 |
| 2023-08-10 | 4,462.38 | 4,462.38 | 4,282.51 | 4,436.68 | 3,654.36 | 124,134 |
| 2023-08-09 | 4,522.33 | 4,539.46 | 4,376.73 | 4,470.94 | 3,682.58 | 105,044 |
| 2023-08-08 | 4,522.33 | 4,556.59 | 4,453.81 | 4,522.33 | 3,724.91 | 117,347 |
| 2023-08-07 | 4,470.94 | 4,556.59 | 4,428.12 | 4,522.33 | 3,724.91 | 62,902 |
| 2023-08-04 | 4,513.77 | 4,548.03 | 4,496.64 | 4,530.90 | 3,731.97 | 21,646 |
| 2023-08-03 | 4,556.59 | 4,607.98 | 4,462.38 | 4,556.59 | 3,753.13 | 44,281 |
| 2023-08-02 | 4,522.33 | 4,556.59 | 4,479.51 | 4,556.59 | 3,753.13 | 44,536 |
| 2023-08-01 | 4,522.33 | 4,522.33 | 4,496.64 | 4,522.33 | 3,724.91 | 13,464 |
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.