Hanwha REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,800.00 | 4,800.00 | 4,565.00 | 4,625.00 | 4,625.00 | 170,724 |
| 2026-07-15 | 4,665.00 | 4,845.00 | 4,620.00 | 4,655.00 | 4,655.00 | 106,094 |
| 2026-07-14 | 4,670.00 | 4,785.00 | 4,615.00 | 4,620.00 | 4,620.00 | 76,584 |
| 2026-07-13 | 4,740.00 | 4,890.00 | 4,635.00 | 4,670.00 | 4,670.00 | 124,433 |
| 2026-07-10 | 4,660.00 | 4,815.00 | 4,660.00 | 4,740.00 | 4,740.00 | 52,921 |
| 2026-07-09 | 4,795.00 | 5,000.00 | 4,660.00 | 4,660.00 | 4,660.00 | 125,676 |
| 2026-07-08 | 4,950.00 | 5,040.00 | 4,755.00 | 4,845.00 | 4,845.00 | 80,963 |
| 2026-07-07 | 4,855.00 | 5,010.00 | 4,650.00 | 4,950.00 | 4,950.00 | 152,076 |
| 2026-07-06 | 4,650.00 | 4,900.00 | 4,600.00 | 4,855.00 | 4,855.00 | 127,046 |
| 2026-07-03 | 4,715.00 | 4,765.00 | 4,575.00 | 4,650.00 | 4,650.00 | 91,622 |
| 2026-07-02 | 4,835.00 | 4,835.00 | 4,650.00 | 4,715.00 | 4,715.00 | 106,236 |
| 2026-07-01 | 4,780.00 | 4,910.00 | 4,625.00 | 4,835.00 | 4,835.00 | 116,533 |
| 2026-06-30 | 4,575.00 | 4,730.00 | 4,545.00 | 4,730.00 | 4,730.00 | 82,758 |
| 2026-06-29 | 4,740.00 | 4,765.00 | 4,535.00 | 4,650.00 | 4,650.00 | 138,444 |
| 2026-06-26 | 4,595.00 | 4,800.00 | 4,575.00 | 4,800.00 | 4,800.00 | 74,579 |
| 2026-06-25 | 4,590.00 | 4,910.00 | 4,500.00 | 4,680.00 | 4,680.00 | 88,348 |
| 2026-06-24 | 4,705.00 | 4,710.00 | 4,510.00 | 4,585.00 | 4,585.00 | 97,483 |
| 2026-06-23 | 4,710.00 | 4,805.00 | 4,555.00 | 4,705.00 | 4,705.00 | 129,203 |
| 2026-06-22 | 4,885.00 | 4,885.00 | 4,680.00 | 4,710.00 | 4,710.00 | 91,102 |
| 2026-06-19 | 4,865.00 | 4,995.00 | 4,565.00 | 4,890.00 | 4,890.00 | 125,270 |
| 2026-06-18 | 4,810.00 | 5,060.00 | 4,780.00 | 4,865.00 | 4,865.00 | 326,045 |
| 2026-06-17 | 4,785.00 | 4,975.00 | 4,725.00 | 4,810.00 | 4,810.00 | 365,039 |
| 2026-06-16 | 5,060.00 | 5,100.00 | 4,770.00 | 4,775.00 | 4,775.00 | 415,593 |
| 2026-06-15 | 4,725.00 | 5,090.00 | 4,510.00 | 5,060.00 | 5,060.00 | 451,918 |
| 2026-06-12 | 4,970.00 | 5,320.00 | 4,500.00 | 4,500.00 | 4,500.00 | 475,224 |
| 2026-06-11 | 4,455.00 | 5,100.00 | 4,455.00 | 5,020.00 | 5,020.00 | 755,392 |
| 2026-06-10 | 4,140.00 | 4,520.00 | 4,090.00 | 4,455.00 | 4,455.00 | 203,392 |
| 2026-06-09 | 4,050.00 | 4,290.00 | 4,020.00 | 4,125.00 | 4,125.00 | 123,189 |
| 2026-06-08 | 4,200.00 | 4,215.00 | 4,030.00 | 4,030.00 | 4,030.00 | 134,342 |
| 2026-06-05 | 4,310.00 | 4,385.00 | 4,280.00 | 4,355.00 | 4,355.00 | 79,664 |
| 2026-06-04 | 4,550.00 | 4,570.00 | 4,240.00 | 4,305.00 | 4,305.00 | 226,278 |
| 2026-06-02 | 4,755.00 | 4,755.00 | 4,400.00 | 4,505.00 | 4,505.00 | 201,436 |
| 2026-06-01 | 5,050.00 | 5,050.00 | 4,755.00 | 4,755.00 | 4,755.00 | 147,407 |
| 2026-05-29 | 5,230.00 | 5,230.00 | 4,960.00 | 5,050.00 | 5,050.00 | 99,583 |
| 2026-05-28 | 5,500.00 | 5,500.00 | 5,150.00 | 5,220.00 | 5,220.00 | 93,588 |
| 2026-05-27 | 5,400.00 | 5,690.00 | 5,210.00 | 5,470.00 | 5,470.00 | 328,615 |
| 2026-05-26 | 5,180.00 | 5,690.00 | 5,160.00 | 5,420.00 | 5,420.00 | 243,938 |
| 2026-05-22 | 4,835.00 | 5,310.00 | 4,765.00 | 5,180.00 | 5,180.00 | 207,837 |
| 2026-05-21 | 4,995.00 | 5,050.00 | 4,770.00 | 4,840.00 | 4,840.00 | 352,553 |
| 2026-05-20 | 5,110.00 | 5,110.00 | 4,905.00 | 4,980.00 | 4,980.00 | 177,925 |
| 2026-05-19 | 5,150.00 | 5,380.00 | 5,080.00 | 5,200.00 | 5,200.00 | 137,871 |
| 2026-05-18 | 5,260.00 | 5,320.00 | 5,110.00 | 5,300.00 | 5,300.00 | 111,218 |
| 2026-05-15 | 5,380.00 | 5,690.00 | 5,200.00 | 5,260.00 | 5,260.00 | 118,325 |
| 2026-05-14 | 5,170.00 | 5,470.00 | 5,090.00 | 5,380.00 | 5,380.00 | 187,500 |
| 2026-05-13 | 5,470.00 | 5,470.00 | 5,140.00 | 5,250.00 | 5,250.00 | 177,333 |
| 2026-05-12 | 5,590.00 | 5,590.00 | 5,330.00 | 5,470.00 | 5,470.00 | 143,858 |
| 2026-05-11 | 5,720.00 | 5,750.00 | 5,420.00 | 5,590.00 | 5,590.00 | 177,808 |
| 2026-05-08 | 5,540.00 | 5,810.00 | 5,430.00 | 5,700.00 | 5,700.00 | 192,595 |
| 2026-05-07 | 5,290.00 | 5,620.00 | 5,040.00 | 5,540.00 | 5,540.00 | 356,169 |
| 2026-05-06 | 5,890.00 | 5,890.00 | 5,300.00 | 5,340.00 | 5,340.00 | 448,210 |
| 2026-05-04 | 5,970.00 | 6,050.00 | 5,540.00 | 5,670.00 | 5,670.00 | 344,375 |
| 2026-04-30 | 5,910.00 | 6,240.00 | 5,630.00 | 5,970.00 | 5,970.00 | 312,106 |
| 2026-04-29 | 6,260.00 | 6,450.00 | 5,820.00 | 5,930.00 | 5,930.00 | 562,555 |
| 2026-04-28 | 6,750.00 | 6,920.00 | 6,400.00 | 6,590.00 | 6,455.00 | 323,604 |
| 2026-04-27 | 6,800.00 | 6,980.00 | 6,700.00 | 6,850.00 | 6,709.67 | 328,238 |
| 2026-04-24 | 6,670.00 | 6,800.00 | 6,440.00 | 6,800.00 | 6,660.70 | 237,137 |
| 2026-04-23 | 6,430.00 | 6,680.00 | 6,330.00 | 6,530.00 | 6,396.23 | 400,565 |
| 2026-04-22 | 6,300.00 | 6,480.00 | 6,240.00 | 6,430.00 | 6,298.28 | 195,024 |
| 2026-04-21 | 6,060.00 | 6,390.00 | 6,050.00 | 6,300.00 | 6,170.94 | 334,690 |
| 2026-04-20 | 5,740.00 | 6,070.00 | 5,740.00 | 6,070.00 | 5,945.65 | 188,369 |
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.