Hanwha REIT Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,950.00 | 4,035.00 | 3,860.00 | 3,900.00 | 3,417.99 | 432,275 |
| 2024-10-24 | 4,065.00 | 4,065.00 | 3,920.00 | 3,950.00 | 3,461.81 | 287,900 |
| 2024-10-23 | 4,215.00 | 4,215.00 | 4,050.00 | 4,065.00 | 3,562.60 | 330,291 |
| 2024-10-22 | 4,245.00 | 4,280.00 | 4,155.00 | 4,180.00 | 3,663.39 | 214,011 |
| 2024-10-21 | 4,200.00 | 4,255.00 | 4,160.00 | 4,245.00 | 3,720.35 | 98,700 |
| 2024-10-18 | 4,225.00 | 4,235.00 | 4,180.00 | 4,200.00 | 3,680.91 | 96,100 |
| 2024-10-17 | 4,235.00 | 4,250.00 | 4,180.00 | 4,210.00 | 3,689.68 | 95,598 |
| 2024-10-16 | 4,235.00 | 4,250.00 | 4,225.00 | 4,225.00 | 3,702.83 | 182,442 |
| 2024-10-15 | 4,200.00 | 4,275.00 | 4,185.00 | 4,235.00 | 3,711.59 | 206,163 |
| 2024-10-14 | 4,205.00 | 4,225.00 | 4,195.00 | 4,195.00 | 3,676.53 | 240,604 |
| 2024-10-11 | 4,165.00 | 4,260.00 | 4,150.00 | 4,200.00 | 3,680.91 | 202,880 |
| 2024-10-10 | 4,140.00 | 4,165.00 | 4,120.00 | 4,165.00 | 3,650.24 | 130,741 |
| 2024-10-08 | 4,130.00 | 4,160.00 | 4,115.00 | 4,140.00 | 3,628.33 | 204,607 |
| 2024-10-07 | 4,125.00 | 4,180.00 | 4,095.00 | 4,115.00 | 3,606.42 | 270,212 |
| 2024-10-04 | 4,125.00 | 4,150.00 | 4,065.00 | 4,100.00 | 3,593.27 | 332,277 |
| 2024-10-02 | 4,205.00 | 4,210.00 | 4,095.00 | 4,115.00 | 3,606.42 | 324,008 |
| 2024-09-30 | 4,295.00 | 4,385.00 | 4,180.00 | 4,185.00 | 3,667.77 | 609,342 |
| 2024-09-27 | 4,465.00 | 4,490.00 | 4,270.00 | 4,310.00 | 3,777.32 | 745,402 |
| 2024-09-26 | 4,231.12 | 4,231.12 | 3,944.19 | 3,948.47 | 3,460.48 | 609,312 |
| 2024-09-25 | 4,226.84 | 4,235.40 | 4,175.45 | 4,205.42 | 3,685.67 | 57,132 |
| 2024-09-24 | 4,179.73 | 4,243.97 | 4,179.73 | 4,213.99 | 3,693.18 | 122,156 |
| 2024-09-23 | 4,213.99 | 4,218.27 | 4,179.73 | 4,179.73 | 3,663.15 | 49,480 |
| 2024-09-20 | 4,222.55 | 4,222.55 | 4,184.01 | 4,213.99 | 3,693.18 | 106,830 |
| 2024-09-19 | 4,269.66 | 4,278.23 | 4,205.42 | 4,222.55 | 3,700.68 | 85,947 |
| 2024-09-13 | 4,252.53 | 4,282.51 | 4,213.99 | 4,282.51 | 3,753.23 | 50,425 |
| 2024-09-12 | 4,218.27 | 4,252.53 | 4,188.29 | 4,252.53 | 3,726.95 | 71,372 |
| 2024-09-11 | 4,218.27 | 4,218.27 | 4,154.03 | 4,218.27 | 3,696.93 | 59,589 |
| 2024-09-10 | 4,213.99 | 4,218.27 | 4,162.60 | 4,218.27 | 3,696.93 | 43,319 |
| 2024-09-09 | 4,196.86 | 4,239.68 | 4,179.73 | 4,213.99 | 3,693.18 | 34,942 |
| 2024-09-06 | 4,218.27 | 4,252.53 | 4,166.88 | 4,196.86 | 3,678.16 | 53,701 |
| 2024-09-05 | 4,235.40 | 4,243.97 | 4,209.71 | 4,218.27 | 3,696.93 | 19,842 |
| 2024-09-04 | 4,235.40 | 4,256.81 | 4,188.29 | 4,231.12 | 3,708.19 | 42,388 |
| 2024-09-03 | 4,291.08 | 4,291.08 | 4,226.84 | 4,235.40 | 3,711.94 | 29,086 |
| 2024-09-02 | 4,252.53 | 4,273.94 | 4,231.12 | 4,273.94 | 3,745.72 | 22,383 |
| 2024-08-30 | 4,239.68 | 4,269.66 | 4,209.71 | 4,239.68 | 3,715.70 | 38,561 |
| 2024-08-29 | 4,265.38 | 4,265.38 | 4,222.55 | 4,226.84 | 3,704.44 | 35,759 |
| 2024-08-28 | 4,291.08 | 4,291.08 | 4,231.12 | 4,265.38 | 3,738.21 | 40,340 |
| 2024-08-27 | 4,308.21 | 4,308.21 | 4,239.68 | 4,291.08 | 3,760.73 | 30,983 |
| 2024-08-26 | 4,291.08 | 4,299.64 | 4,269.66 | 4,291.08 | 3,760.73 | 37,158 |
| 2024-08-23 | 4,291.08 | 4,291.08 | 4,261.10 | 4,282.51 | 3,753.23 | 10,111 |
| 2024-08-22 | 4,273.94 | 4,299.64 | 4,269.66 | 4,291.08 | 3,760.73 | 32,529 |
| 2024-08-21 | 4,282.51 | 4,282.51 | 4,231.12 | 4,273.94 | 3,745.72 | 42,082 |
| 2024-08-20 | 4,291.08 | 4,299.64 | 4,278.23 | 4,282.51 | 3,753.23 | 21,426 |
| 2024-08-19 | 4,278.23 | 4,308.21 | 4,273.94 | 4,291.08 | 3,760.73 | 29,317 |
| 2024-08-16 | 4,265.38 | 4,282.51 | 4,252.53 | 4,278.23 | 3,749.47 | 32,806 |
| 2024-08-14 | 4,252.53 | 4,273.94 | 4,239.68 | 4,269.66 | 3,741.97 | 27,048 |
| 2024-08-13 | 4,239.68 | 4,252.53 | 4,201.14 | 4,252.53 | 3,726.95 | 32,421 |
| 2024-08-12 | 4,235.40 | 4,239.68 | 4,196.86 | 4,239.68 | 3,715.70 | 29,724 |
| 2024-08-09 | 4,158.32 | 4,235.40 | 4,158.32 | 4,179.73 | 3,663.15 | 55,315 |
| 2024-08-08 | 4,226.84 | 4,308.21 | 4,115.49 | 4,149.75 | 3,636.88 | 80,187 |
| 2024-08-07 | 4,265.38 | 4,316.77 | 4,239.68 | 4,299.64 | 3,768.24 | 39,221 |
| 2024-08-06 | 4,261.10 | 4,308.21 | 4,222.55 | 4,256.81 | 3,730.71 | 51,619 |
| 2024-08-05 | 4,325.34 | 4,325.34 | 4,196.86 | 4,205.42 | 3,685.67 | 71,138 |
| 2024-08-02 | 4,359.60 | 4,368.16 | 4,299.64 | 4,299.64 | 3,768.24 | 23,487 |
| 2024-08-01 | 4,385.29 | 4,385.29 | 4,333.90 | 4,359.60 | 3,820.79 | 18,676 |
| 2024-07-31 | 4,368.16 | 4,368.16 | 4,316.77 | 4,368.16 | 3,828.29 | 48,100 |
| 2024-07-30 | 4,351.03 | 4,368.16 | 4,316.77 | 4,368.16 | 3,828.29 | 31,875 |
| 2024-07-29 | 4,368.16 | 4,368.16 | 4,333.90 | 4,351.03 | 3,813.28 | 29,205 |
| 2024-07-26 | 4,359.60 | 4,368.16 | 4,316.77 | 4,351.03 | 3,813.28 | 29,055 |
| 2024-07-25 | 4,308.21 | 4,359.60 | 4,308.21 | 4,359.60 | 3,820.79 | 16,695 |
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.