Hanwha Galleria Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,166.00 | 1,177.00 | 1,150.00 | 1,161.00 | 1,161.00 | 373,816 |
| 2024-07-23 | 1,160.00 | 1,185.00 | 1,151.00 | 1,161.00 | 1,161.00 | 727,893 |
| 2024-07-22 | 1,168.00 | 1,174.00 | 1,151.00 | 1,158.00 | 1,158.00 | 549,796 |
| 2024-07-19 | 1,180.00 | 1,192.00 | 1,165.00 | 1,168.00 | 1,168.00 | 689,389 |
| 2024-07-18 | 1,163.00 | 1,192.00 | 1,154.00 | 1,192.00 | 1,192.00 | 580,555 |
| 2024-07-17 | 1,177.00 | 1,190.00 | 1,177.00 | 1,177.00 | 1,177.00 | 295,500 |
| 2024-07-16 | 1,195.00 | 1,208.00 | 1,170.00 | 1,174.00 | 1,174.00 | 1,156,580 |
| 2024-07-15 | 1,199.00 | 1,218.00 | 1,194.00 | 1,195.00 | 1,195.00 | 424,749 |
| 2024-07-12 | 1,203.00 | 1,209.00 | 1,194.00 | 1,195.00 | 1,195.00 | 434,468 |
| 2024-07-11 | 1,210.00 | 1,210.00 | 1,200.00 | 1,205.00 | 1,205.00 | 252,486 |
| 2024-07-10 | 1,218.00 | 1,218.00 | 1,202.00 | 1,205.00 | 1,205.00 | 308,832 |
| 2024-07-09 | 1,215.00 | 1,221.00 | 1,205.00 | 1,210.00 | 1,210.00 | 264,089 |
| 2024-07-08 | 1,198.00 | 1,211.00 | 1,196.00 | 1,210.00 | 1,210.00 | 267,434 |
| 2024-07-05 | 1,197.00 | 1,211.00 | 1,195.00 | 1,195.00 | 1,195.00 | 397,795 |
| 2024-07-04 | 1,201.00 | 1,220.00 | 1,195.00 | 1,197.00 | 1,197.00 | 412,326 |
| 2024-07-03 | 1,207.00 | 1,211.00 | 1,191.00 | 1,199.00 | 1,199.00 | 677,672 |
| 2024-07-02 | 1,223.00 | 1,224.00 | 1,200.00 | 1,207.00 | 1,207.00 | 961,465 |
| 2024-07-01 | 1,215.00 | 1,233.00 | 1,215.00 | 1,223.00 | 1,223.00 | 276,661 |
| 2024-06-28 | 1,221.00 | 1,233.00 | 1,215.00 | 1,227.00 | 1,227.00 | 412,459 |
| 2024-06-27 | 1,248.00 | 1,250.00 | 1,221.00 | 1,221.00 | 1,221.00 | 373,647 |
| 2024-06-26 | 1,220.00 | 1,254.00 | 1,220.00 | 1,248.00 | 1,248.00 | 391,750 |
| 2024-06-25 | 1,211.00 | 1,230.00 | 1,211.00 | 1,226.00 | 1,226.00 | 597,575 |
| 2024-06-24 | 1,254.00 | 1,254.00 | 1,227.00 | 1,227.00 | 1,227.00 | 500,865 |
| 2024-06-21 | 1,259.00 | 1,259.00 | 1,224.00 | 1,254.00 | 1,254.00 | 543,722 |
| 2024-06-20 | 1,216.00 | 1,277.00 | 1,216.00 | 1,238.00 | 1,238.00 | 1,320,147 |
| 2024-06-19 | 1,236.00 | 1,245.00 | 1,211.00 | 1,222.00 | 1,222.00 | 705,014 |
| 2024-06-18 | 1,224.00 | 1,236.00 | 1,223.00 | 1,236.00 | 1,236.00 | 558,129 |
| 2024-06-17 | 1,255.00 | 1,260.00 | 1,227.00 | 1,228.00 | 1,228.00 | 925,997 |
| 2024-06-14 | 1,255.00 | 1,272.00 | 1,253.00 | 1,256.00 | 1,256.00 | 718,355 |
| 2024-06-13 | 1,273.00 | 1,284.00 | 1,265.00 | 1,265.00 | 1,265.00 | 543,319 |
| 2024-06-12 | 1,281.00 | 1,297.00 | 1,270.00 | 1,273.00 | 1,273.00 | 509,963 |
| 2024-06-11 | 1,271.00 | 1,296.00 | 1,271.00 | 1,277.00 | 1,277.00 | 520,002 |
| 2024-06-10 | 1,270.00 | 1,284.00 | 1,270.00 | 1,273.00 | 1,273.00 | 322,576 |
| 2024-06-07 | 1,271.00 | 1,291.00 | 1,271.00 | 1,274.00 | 1,274.00 | 482,684 |
| 2024-06-05 | 1,297.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,275.00 | 771,829 |
| 2024-06-04 | 1,306.00 | 1,316.00 | 1,285.00 | 1,287.00 | 1,287.00 | 1,238,955 |
| 2024-06-03 | 1,321.00 | 1,338.00 | 1,302.00 | 1,306.00 | 1,306.00 | 759,111 |
| 2024-05-31 | 1,302.00 | 1,333.00 | 1,302.00 | 1,320.00 | 1,320.00 | 516,087 |
| 2024-05-30 | 1,312.00 | 1,371.00 | 1,311.00 | 1,313.00 | 1,313.00 | 754,850 |
| 2024-05-29 | 1,341.00 | 1,376.00 | 1,324.00 | 1,333.00 | 1,333.00 | 581,168 |
| 2024-05-28 | 1,344.00 | 1,363.00 | 1,332.00 | 1,336.00 | 1,336.00 | 701,418 |
| 2024-05-27 | 1,333.00 | 1,350.00 | 1,329.00 | 1,344.00 | 1,344.00 | 467,583 |
| 2024-05-24 | 1,315.00 | 1,350.00 | 1,312.00 | 1,331.00 | 1,331.00 | 722,039 |
| 2024-05-23 | 1,328.00 | 1,369.00 | 1,328.00 | 1,340.00 | 1,340.00 | 638,215 |
| 2024-05-22 | 1,341.00 | 1,360.00 | 1,337.00 | 1,340.00 | 1,340.00 | 502,034 |
| 2024-05-21 | 1,371.00 | 1,375.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,226,610 |
| 2024-05-20 | 1,388.00 | 1,403.00 | 1,372.00 | 1,376.00 | 1,376.00 | 1,029,321 |
| 2024-05-17 | 1,385.00 | 1,458.00 | 1,379.00 | 1,392.00 | 1,392.00 | 1,572,405 |
| 2024-05-16 | 1,399.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,385.00 | 866,242 |
| 2024-05-14 | 1,378.00 | 1,389.00 | 1,378.00 | 1,380.00 | 1,380.00 | 534,715 |
| 2024-05-13 | 1,402.00 | 1,412.00 | 1,380.00 | 1,381.00 | 1,381.00 | 826,819 |
| 2024-05-10 | 1,408.00 | 1,425.00 | 1,400.00 | 1,402.00 | 1,402.00 | 638,556 |
| 2024-05-09 | 1,448.00 | 1,449.00 | 1,407.00 | 1,407.00 | 1,407.00 | 1,300,133 |
| 2024-05-08 | 1,429.00 | 1,453.00 | 1,425.00 | 1,451.00 | 1,451.00 | 1,334,398 |
| 2024-05-07 | 1,429.00 | 1,437.00 | 1,415.00 | 1,429.00 | 1,429.00 | 1,047,152 |
| 2024-05-03 | 1,429.00 | 1,437.00 | 1,415.00 | 1,423.00 | 1,423.00 | 1,110,463 |
| 2024-05-02 | 1,399.00 | 1,448.00 | 1,391.00 | 1,422.00 | 1,422.00 | 1,790,195 |
| 2024-04-30 | 1,400.00 | 1,411.00 | 1,397.00 | 1,399.00 | 1,399.00 | 828,796 |
| 2024-04-29 | 1,369.00 | 1,404.00 | 1,362.00 | 1,396.00 | 1,396.00 | 1,095,185 |
| 2024-04-26 | 1,359.00 | 1,373.00 | 1,347.00 | 1,351.00 | 1,351.00 | 688,358 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.