Hanwha Galleria Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,394.00 | 1,396.00 | 1,356.00 | 1,357.00 | 1,357.00 | 900,660 |
| 2024-04-24 | 1,352.00 | 1,410.00 | 1,350.00 | 1,396.00 | 1,396.00 | 1,845,115 |
| 2024-04-23 | 1,335.00 | 1,371.00 | 1,334.00 | 1,351.00 | 1,351.00 | 918,193 |
| 2024-04-22 | 1,336.00 | 1,357.00 | 1,326.00 | 1,332.00 | 1,332.00 | 821,794 |
| 2024-04-19 | 1,346.00 | 1,359.00 | 1,317.00 | 1,335.00 | 1,335.00 | 1,455,981 |
| 2024-04-18 | 1,352.00 | 1,377.00 | 1,341.00 | 1,347.00 | 1,347.00 | 1,428,396 |
| 2024-04-17 | 1,350.00 | 1,415.00 | 1,350.00 | 1,365.00 | 1,365.00 | 2,371,015 |
| 2024-04-16 | 1,338.00 | 1,424.00 | 1,338.00 | 1,350.00 | 1,350.00 | 1,946,824 |
| 2024-04-15 | 1,307.00 | 1,357.00 | 1,293.00 | 1,340.00 | 1,340.00 | 820,649 |
| 2024-04-12 | 1,350.00 | 1,373.00 | 1,319.00 | 1,319.00 | 1,319.00 | 917,145 |
| 2024-04-11 | 1,351.00 | 1,380.00 | 1,345.00 | 1,345.00 | 1,345.00 | 731,402 |
| 2024-04-09 | 1,370.00 | 1,410.00 | 1,365.00 | 1,366.00 | 1,366.00 | 1,241,018 |
| 2024-04-08 | 1,408.00 | 1,412.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,542,445 |
| 2024-04-05 | 1,398.00 | 1,422.00 | 1,380.00 | 1,383.00 | 1,383.00 | 2,044,175 |
| 2024-04-04 | 1,427.00 | 1,439.00 | 1,399.00 | 1,413.00 | 1,413.00 | 2,994,806 |
| 2024-04-03 | 1,420.00 | 1,607.00 | 1,395.00 | 1,448.00 | 1,448.00 | 13,871,930 |
| 2024-04-02 | 1,436.00 | 1,457.00 | 1,400.00 | 1,434.00 | 1,434.00 | 1,709,814 |
| 2024-04-01 | 1,425.00 | 1,459.00 | 1,421.00 | 1,432.00 | 1,432.00 | 940,673 |
| 2024-03-29 | 1,398.00 | 1,441.00 | 1,398.00 | 1,425.00 | 1,425.00 | 1,382,615 |
| 2024-03-28 | 1,453.00 | 1,460.00 | 1,350.00 | 1,422.00 | 1,422.00 | 2,131,537 |
| 2024-03-27 | 1,487.00 | 1,505.00 | 1,451.00 | 1,452.00 | 1,452.00 | 1,627,646 |
| 2024-03-26 | 1,505.00 | 1,513.00 | 1,485.00 | 1,487.00 | 1,487.00 | 1,734,701 |
| 2024-03-25 | 1,487.00 | 1,522.00 | 1,473.00 | 1,505.00 | 1,505.00 | 2,302,019 |
| 2024-03-22 | 1,500.00 | 1,514.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,180,297 |
| 2024-03-21 | 1,519.00 | 1,535.00 | 1,493.00 | 1,493.00 | 1,493.00 | 2,142,983 |
| 2024-03-20 | 1,482.00 | 1,549.00 | 1,478.00 | 1,507.00 | 1,507.00 | 4,370,477 |
| 2024-03-19 | 1,465.00 | 1,529.00 | 1,440.00 | 1,482.00 | 1,482.00 | 5,463,523 |
| 2024-03-18 | 1,455.00 | 1,470.00 | 1,434.00 | 1,457.00 | 1,457.00 | 1,256,470 |
| 2024-03-15 | 1,451.00 | 1,493.00 | 1,436.00 | 1,445.00 | 1,445.00 | 2,432,817 |
| 2024-03-14 | 1,410.00 | 1,479.00 | 1,399.00 | 1,451.00 | 1,451.00 | 3,194,817 |
| 2024-03-13 | 1,418.00 | 1,423.00 | 1,392.00 | 1,410.00 | 1,410.00 | 1,327,938 |
| 2024-03-12 | 1,413.00 | 1,425.00 | 1,385.00 | 1,410.00 | 1,410.00 | 1,869,223 |
| 2024-03-11 | 1,410.00 | 1,438.00 | 1,405.00 | 1,415.00 | 1,415.00 | 1,207,727 |
| 2024-03-08 | 1,463.00 | 1,463.00 | 1,412.00 | 1,415.00 | 1,415.00 | 2,321,885 |
| 2024-03-07 | 1,482.00 | 1,482.00 | 1,450.00 | 1,451.00 | 1,451.00 | 1,785,165 |
| 2024-03-06 | 1,502.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | 2,657,227 |
| 2024-03-05 | 1,520.00 | 1,559.00 | 1,501.00 | 1,506.00 | 1,506.00 | 3,367,665 |
| 2024-03-04 | 1,450.00 | 1,570.00 | 1,450.00 | 1,540.00 | 1,540.00 | 9,014,724 |
| 2024-02-29 | 1,475.00 | 1,490.00 | 1,444.00 | 1,452.00 | 1,452.00 | 3,016,287 |
| 2024-02-28 | 1,494.00 | 1,518.00 | 1,480.00 | 1,488.00 | 1,488.00 | 3,444,267 |
| 2024-02-27 | 1,476.00 | 1,595.00 | 1,456.00 | 1,511.00 | 1,511.00 | 24,542,221 |
| 2024-02-26 | 1,497.00 | 1,548.00 | 1,470.00 | 1,475.00 | 1,475.00 | 8,769,743 |
| 2024-02-23 | 1,622.00 | 1,647.00 | 1,531.00 | 1,536.00 | 1,536.00 | 31,960,359 |
| 2024-02-22 | 1,652.00 | 1,661.00 | 1,564.00 | 1,584.00 | 1,584.00 | 23,805,109 |
| 2024-02-21 | 1,733.00 | 1,845.00 | 1,650.00 | 1,667.00 | 1,667.00 | 130,499,906 |
| 2024-02-20 | 1,380.00 | 1,734.00 | 1,369.00 | 1,666.00 | 1,666.00 | 200,727,203 |
| 2024-02-19 | 1,335.00 | 1,386.00 | 1,323.00 | 1,369.00 | 1,369.00 | 3,855,415 |
| 2024-02-16 | 1,340.00 | 1,347.00 | 1,320.00 | 1,322.00 | 1,322.00 | 1,564,840 |
| 2024-02-15 | 1,368.00 | 1,376.00 | 1,332.00 | 1,333.00 | 1,333.00 | 2,268,396 |
| 2024-02-14 | 1,330.00 | 1,440.00 | 1,302.00 | 1,371.00 | 1,371.00 | 15,135,140 |
| 2024-02-13 | 1,300.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,315.00 | 1,257,573 |
| 2024-02-08 | 1,306.00 | 1,323.00 | 1,291.00 | 1,299.00 | 1,299.00 | 1,760,634 |
| 2024-02-07 | 1,299.00 | 1,328.00 | 1,291.00 | 1,303.00 | 1,303.00 | 2,261,759 |
| 2024-02-06 | 1,371.00 | 1,392.00 | 1,297.00 | 1,301.00 | 1,301.00 | 4,030,456 |
| 2024-02-05 | 1,399.00 | 1,411.00 | 1,357.00 | 1,385.00 | 1,385.00 | 4,328,603 |
| 2024-02-02 | 1,395.00 | 1,426.00 | 1,352.00 | 1,384.00 | 1,384.00 | 6,138,187 |
| 2024-02-01 | 1,350.00 | 1,464.00 | 1,338.00 | 1,403.00 | 1,403.00 | 28,698,289 |
| 2024-01-31 | 1,337.00 | 1,440.00 | 1,318.00 | 1,352.00 | 1,352.00 | 17,823,100 |
| 2024-01-30 | 1,248.00 | 1,469.00 | 1,247.00 | 1,351.00 | 1,351.00 | 79,590,492 |
| 2024-01-29 | 1,178.00 | 1,386.00 | 1,168.00 | 1,239.00 | 1,239.00 | 33,716,141 |
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.