Hanwha REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,660.00 | 5,800.00 | 5,590.00 | 5,740.00 | 5,622.41 | 189,245 |
| 2026-04-16 | 5,570.00 | 5,670.00 | 5,570.00 | 5,660.00 | 5,544.05 | 173,202 |
| 2026-04-15 | 5,610.00 | 5,740.00 | 5,600.00 | 5,670.00 | 5,553.85 | 230,346 |
| 2026-04-14 | 5,570.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,495.08 | 269,721 |
| 2026-04-13 | 5,620.00 | 5,630.00 | 5,550.00 | 5,600.00 | 5,485.28 | 242,792 |
| 2026-04-10 | 5,470.00 | 5,630.00 | 5,410.00 | 5,620.00 | 5,504.87 | 193,873 |
| 2026-04-09 | 5,350.00 | 5,560.00 | 5,300.00 | 5,470.00 | 5,357.94 | 200,844 |
| 2026-04-08 | 5,300.00 | 5,400.00 | 5,270.00 | 5,370.00 | 5,259.99 | 135,628 |
| 2026-04-07 | 5,340.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,191.43 | 126,112 |
| 2026-04-06 | 5,200.00 | 5,450.00 | 5,180.00 | 5,340.00 | 5,230.61 | 214,842 |
| 2026-04-03 | 5,260.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,162.04 | 90,161 |
| 2026-04-02 | 5,140.00 | 5,290.00 | 5,120.00 | 5,250.00 | 5,142.45 | 183,279 |
| 2026-04-01 | 5,020.00 | 5,140.00 | 5,020.00 | 5,140.00 | 5,034.70 | 126,827 |
| 2026-03-31 | 5,070.00 | 5,100.00 | 4,995.00 | 5,000.00 | 4,897.57 | 187,586 |
| 2026-03-30 | 5,040.00 | 5,080.00 | 4,980.00 | 5,070.00 | 4,966.14 | 176,378 |
| 2026-03-27 | 5,110.00 | 5,150.00 | 5,030.00 | 5,110.00 | 5,005.32 | 124,569 |
| 2026-03-26 | 5,070.00 | 5,160.00 | 5,020.00 | 5,110.00 | 5,005.32 | 171,621 |
| 2026-03-25 | 5,080.00 | 5,170.00 | 5,040.00 | 5,070.00 | 4,966.14 | 117,164 |
| 2026-03-24 | 5,100.00 | 5,140.00 | 5,020.00 | 5,080.00 | 4,975.93 | 85,914 |
| 2026-03-23 | 5,190.00 | 5,190.00 | 4,930.00 | 5,100.00 | 4,995.52 | 115,946 |
| 2026-03-20 | 5,080.00 | 5,190.00 | 5,070.00 | 5,190.00 | 5,083.68 | 117,788 |
| 2026-03-19 | 5,020.00 | 5,180.00 | 5,020.00 | 5,140.00 | 5,034.70 | 139,683 |
| 2026-03-18 | 5,080.00 | 5,140.00 | 4,995.00 | 5,140.00 | 5,034.70 | 199,870 |
| 2026-03-17 | 5,060.00 | 5,090.00 | 5,000.00 | 5,080.00 | 4,975.93 | 130,610 |
| 2026-03-16 | 5,090.00 | 5,100.00 | 5,010.00 | 5,060.00 | 4,956.34 | 135,289 |
| 2026-03-13 | 5,070.00 | 5,090.00 | 4,920.00 | 5,090.00 | 4,985.73 | 183,072 |
| 2026-03-12 | 5,000.00 | 5,090.00 | 4,745.00 | 5,070.00 | 4,966.14 | 245,529 |
| 2026-03-11 | 5,060.00 | 5,160.00 | 4,960.00 | 5,000.00 | 4,897.57 | 235,636 |
| 2026-03-10 | 5,020.00 | 5,090.00 | 4,995.00 | 5,050.00 | 4,946.55 | 268,887 |
| 2026-03-09 | 5,090.00 | 5,090.00 | 4,800.00 | 5,020.00 | 4,917.16 | 213,823 |
| 2026-03-06 | 5,090.00 | 5,090.00 | 4,940.00 | 5,090.00 | 4,985.73 | 108,147 |
| 2026-03-05 | 4,800.00 | 5,140.00 | 4,800.00 | 5,090.00 | 4,985.73 | 327,646 |
| 2026-03-04 | 4,930.00 | 5,000.00 | 4,555.00 | 4,750.00 | 4,652.69 | 286,222 |
| 2026-03-03 | 5,090.00 | 5,100.00 | 4,945.00 | 5,040.00 | 4,936.75 | 178,048 |
| 2026-02-27 | 5,150.00 | 5,390.00 | 5,110.00 | 5,120.00 | 5,015.11 | 204,505 |
| 2026-02-26 | 5,150.00 | 5,150.00 | 5,030.00 | 5,150.00 | 5,044.50 | 253,021 |
| 2026-02-25 | 5,130.00 | 5,130.00 | 5,040.00 | 5,120.00 | 5,015.11 | 284,323 |
| 2026-02-24 | 4,985.00 | 5,150.00 | 4,940.00 | 5,130.00 | 5,024.91 | 302,081 |
| 2026-02-23 | 4,895.00 | 4,990.00 | 4,890.00 | 4,985.00 | 4,882.88 | 244,343 |
| 2026-02-20 | 4,850.00 | 4,910.00 | 4,795.00 | 4,870.00 | 4,770.24 | 206,456 |
| 2026-02-19 | 4,850.00 | 4,985.00 | 4,830.00 | 4,850.00 | 4,750.64 | 318,178 |
| 2026-02-13 | 4,785.00 | 4,910.00 | 4,785.00 | 4,850.00 | 4,750.64 | 191,438 |
| 2026-02-12 | 4,725.00 | 4,805.00 | 4,710.00 | 4,800.00 | 4,701.67 | 166,408 |
| 2026-02-11 | 4,725.00 | 4,725.00 | 4,635.00 | 4,690.00 | 4,593.92 | 116,161 |
| 2026-02-10 | 4,690.00 | 4,735.00 | 4,580.00 | 4,725.00 | 4,628.21 | 129,039 |
| 2026-02-09 | 4,720.00 | 4,760.00 | 4,645.00 | 4,690.00 | 4,593.92 | 182,328 |
| 2026-02-06 | 4,635.00 | 4,910.00 | 4,595.00 | 4,715.00 | 4,618.41 | 372,522 |
| 2026-02-05 | 4,650.00 | 4,700.00 | 4,590.00 | 4,635.00 | 4,540.05 | 184,707 |
| 2026-02-04 | 4,585.00 | 4,675.00 | 4,565.00 | 4,645.00 | 4,549.84 | 196,007 |
| 2026-02-03 | 4,585.00 | 4,605.00 | 4,535.00 | 4,585.00 | 4,491.07 | 174,954 |
| 2026-02-02 | 4,590.00 | 4,645.00 | 4,330.00 | 4,585.00 | 4,491.07 | 252,438 |
| 2026-01-30 | 4,600.00 | 4,610.00 | 4,520.00 | 4,595.00 | 4,500.87 | 275,848 |
| 2026-01-29 | 4,500.00 | 4,600.00 | 4,485.00 | 4,600.00 | 4,505.77 | 237,467 |
| 2026-01-28 | 4,530.00 | 4,555.00 | 4,240.00 | 4,530.00 | 4,437.20 | 358,498 |
| 2026-01-27 | 4,450.00 | 4,530.00 | 4,450.00 | 4,530.00 | 4,437.20 | 320,601 |
| 2026-01-26 | 4,360.00 | 4,455.00 | 4,360.00 | 4,450.00 | 4,358.84 | 470,487 |
| 2026-01-23 | 4,345.00 | 4,375.00 | 4,340.00 | 4,360.00 | 4,270.68 | 226,924 |
| 2026-01-22 | 4,350.00 | 4,380.00 | 4,325.00 | 4,345.00 | 4,255.99 | 175,589 |
| 2026-01-21 | 4,345.00 | 4,360.00 | 4,315.00 | 4,345.00 | 4,255.99 | 183,809 |
| 2026-01-20 | 4,380.00 | 4,380.00 | 4,325.00 | 4,355.00 | 4,265.79 | 148,252 |
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.