Hanwha REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,505.20 | 4,565.16 | 4,470.94 | 4,522.33 | 3,724.91 | 20,423 |
| 2023-07-28 | 4,470.94 | 4,522.33 | 4,351.03 | 4,505.20 | 3,710.80 | 39,534 |
| 2023-07-27 | 4,522.33 | 4,573.72 | 4,385.29 | 4,522.33 | 3,724.91 | 66,870 |
| 2023-07-26 | 4,582.29 | 4,582.29 | 4,376.73 | 4,522.33 | 3,724.91 | 56,745 |
| 2023-07-25 | 4,539.46 | 4,539.46 | 4,462.38 | 4,539.46 | 3,739.02 | 56,329 |
| 2023-07-24 | 4,479.51 | 4,556.59 | 4,291.08 | 4,539.46 | 3,739.02 | 51,106 |
| 2023-07-21 | 4,530.90 | 4,539.46 | 4,470.94 | 4,496.64 | 3,703.75 | 31,702 |
| 2023-07-20 | 4,505.20 | 4,539.46 | 4,410.99 | 4,530.90 | 3,731.97 | 74,509 |
| 2023-07-19 | 4,470.94 | 4,530.90 | 4,376.73 | 4,505.20 | 3,710.80 | 72,080 |
| 2023-07-18 | 4,496.64 | 4,522.33 | 4,462.38 | 4,470.94 | 3,682.58 | 31,663 |
| 2023-07-17 | 4,539.46 | 4,556.59 | 4,470.94 | 4,513.77 | 3,717.86 | 21,961 |
| 2023-07-14 | 4,522.33 | 4,556.59 | 4,470.94 | 4,539.46 | 3,739.02 | 20,559 |
| 2023-07-13 | 4,556.59 | 4,616.55 | 4,462.38 | 4,539.46 | 3,739.02 | 64,580 |
| 2023-07-12 | 4,470.94 | 4,548.03 | 4,453.81 | 4,539.46 | 3,739.02 | 30,915 |
| 2023-07-11 | 4,496.64 | 4,565.16 | 4,453.81 | 4,470.94 | 3,682.58 | 42,072 |
| 2023-07-10 | 4,573.72 | 4,582.29 | 4,479.51 | 4,565.16 | 3,760.19 | 20,386 |
| 2023-07-07 | 4,530.90 | 4,573.72 | 4,428.12 | 4,573.72 | 3,767.24 | 49,124 |
| 2023-07-06 | 4,599.42 | 4,607.98 | 4,479.51 | 4,530.90 | 3,731.97 | 68,746 |
| 2023-07-05 | 4,616.55 | 4,616.55 | 4,410.99 | 4,607.98 | 3,795.46 | 42,925 |
| 2023-07-04 | 4,496.64 | 4,616.55 | 4,496.64 | 4,607.98 | 3,795.46 | 61,049 |
| 2023-07-03 | 4,522.33 | 4,556.59 | 4,488.07 | 4,505.20 | 3,710.80 | 42,138 |
| 2023-06-30 | 4,530.90 | 4,573.72 | 4,470.94 | 4,522.33 | 3,724.91 | 23,213 |
| 2023-06-29 | 4,522.33 | 4,548.03 | 4,410.99 | 4,539.46 | 3,739.02 | 29,402 |
| 2023-06-28 | 4,539.46 | 4,616.55 | 4,479.51 | 4,522.33 | 3,724.91 | 68,111 |
| 2023-06-27 | 4,479.51 | 4,573.72 | 4,410.99 | 4,573.72 | 3,767.24 | 54,444 |
| 2023-06-26 | 4,428.12 | 4,496.64 | 4,393.86 | 4,479.51 | 3,689.64 | 28,319 |
| 2023-06-23 | 4,488.07 | 4,496.64 | 4,376.73 | 4,496.64 | 3,703.75 | 82,243 |
| 2023-06-22 | 4,479.51 | 4,488.07 | 4,393.86 | 4,488.07 | 3,696.69 | 118,421 |
| 2023-06-21 | 4,342.47 | 4,436.68 | 4,308.21 | 4,410.99 | 3,633.20 | 103,209 |
| 2023-06-20 | 4,359.60 | 4,368.16 | 4,282.51 | 4,351.03 | 3,583.82 | 44,079 |
| 2023-06-19 | 4,342.47 | 4,359.60 | 4,256.81 | 4,359.60 | 3,590.87 | 67,439 |
| 2023-06-16 | 4,359.60 | 4,359.60 | 4,278.23 | 4,342.47 | 3,576.76 | 80,872 |
| 2023-06-15 | 4,308.21 | 4,351.03 | 4,252.53 | 4,269.66 | 3,516.80 | 80,654 |
| 2023-06-14 | 4,316.77 | 4,410.99 | 4,273.94 | 4,299.64 | 3,541.49 | 128,339 |
| 2023-06-13 | 4,261.10 | 4,316.77 | 4,256.81 | 4,308.21 | 3,548.54 | 68,963 |
| 2023-06-12 | 4,265.38 | 4,282.51 | 4,196.86 | 4,235.40 | 3,488.58 | 136,979 |
| 2023-06-09 | 4,282.51 | 4,308.21 | 4,265.38 | 4,265.38 | 3,513.27 | 59,123 |
| 2023-06-08 | 4,282.51 | 4,299.64 | 4,239.68 | 4,282.51 | 3,527.38 | 73,980 |
| 2023-06-07 | 4,333.90 | 4,368.16 | 4,243.97 | 4,282.51 | 3,527.38 | 177,510 |
| 2023-06-05 | 4,342.47 | 4,342.47 | 4,299.64 | 4,333.90 | 3,569.71 | 20,504 |
| 2023-06-02 | 4,316.77 | 4,333.90 | 4,282.51 | 4,325.34 | 3,562.65 | 19,638 |
| 2023-06-01 | 4,261.10 | 4,316.77 | 4,231.12 | 4,316.77 | 3,555.60 | 85,931 |
| 2023-05-31 | 4,291.08 | 4,342.47 | 4,239.68 | 4,243.97 | 3,495.63 | 244,151 |
| 2023-05-30 | 4,333.90 | 4,359.60 | 4,265.38 | 4,308.21 | 3,548.54 | 44,733 |
| 2023-05-26 | 4,299.64 | 4,333.90 | 4,282.51 | 4,325.34 | 3,562.65 | 40,509 |
| 2023-05-25 | 4,325.34 | 4,342.47 | 4,265.38 | 4,299.64 | 3,541.49 | 93,077 |
| 2023-05-24 | 4,278.23 | 4,333.90 | 4,265.38 | 4,325.34 | 3,562.65 | 36,569 |
| 2023-05-23 | 4,265.38 | 4,316.77 | 4,243.97 | 4,278.23 | 3,523.85 | 150,813 |
| 2023-05-22 | 4,299.64 | 4,342.47 | 4,231.12 | 4,265.38 | 3,513.27 | 109,094 |
| 2023-05-19 | 4,325.34 | 4,359.60 | 4,291.08 | 4,325.34 | 3,562.65 | 53,952 |
| 2023-05-18 | 4,299.64 | 4,359.60 | 4,299.64 | 4,325.34 | 3,562.65 | 46,379 |
| 2023-05-17 | 4,342.47 | 4,359.60 | 4,261.10 | 4,333.90 | 3,569.71 | 70,585 |
| 2023-05-16 | 4,252.53 | 4,368.16 | 4,231.12 | 4,342.47 | 3,576.76 | 191,915 |
| 2023-05-15 | 4,239.68 | 4,256.81 | 4,196.86 | 4,252.53 | 3,502.69 | 137,463 |
| 2023-05-12 | 4,213.99 | 4,235.40 | 4,166.88 | 4,235.40 | 3,488.58 | 66,886 |
| 2023-05-11 | 4,166.88 | 4,218.27 | 4,145.47 | 4,213.99 | 3,470.94 | 55,151 |
| 2023-05-10 | 4,171.16 | 4,179.73 | 4,136.90 | 4,166.88 | 3,432.14 | 90,788 |
| 2023-05-09 | 4,192.58 | 4,213.99 | 4,136.90 | 4,166.88 | 3,432.14 | 187,312 |
| 2023-05-08 | 4,132.62 | 4,179.73 | 4,124.06 | 4,179.73 | 3,442.72 | 153,248 |
| 2023-05-04 | 4,243.97 | 4,243.97 | 4,089.80 | 4,124.06 | 3,396.87 | 2,250,877 |
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.