Hanwha Galleria Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,172.00 | 1,200.00 | 1,172.00 | 1,177.00 | 1,177.00 | 1,246,874 |
| 2024-01-25 | 1,195.00 | 1,203.00 | 1,155.00 | 1,177.00 | 1,177.00 | 1,706,273 |
| 2024-01-24 | 1,223.00 | 1,239.00 | 1,189.00 | 1,200.00 | 1,200.00 | 1,398,372 |
| 2024-01-23 | 1,226.00 | 1,239.00 | 1,214.00 | 1,223.00 | 1,223.00 | 1,364,853 |
| 2024-01-22 | 1,222.00 | 1,268.00 | 1,212.00 | 1,225.00 | 1,225.00 | 2,432,784 |
| 2024-01-19 | 1,217.00 | 1,242.00 | 1,210.00 | 1,222.00 | 1,222.00 | 2,026,420 |
| 2024-01-18 | 1,221.00 | 1,247.00 | 1,193.00 | 1,211.00 | 1,211.00 | 2,914,517 |
| 2024-01-17 | 1,300.00 | 1,307.00 | 1,232.00 | 1,239.00 | 1,239.00 | 3,336,672 |
| 2024-01-16 | 1,316.00 | 1,345.00 | 1,293.00 | 1,300.00 | 1,300.00 | 2,796,815 |
| 2024-01-15 | 1,372.00 | 1,374.00 | 1,306.00 | 1,316.00 | 1,316.00 | 3,890,983 |
| 2024-01-12 | 1,370.00 | 1,407.00 | 1,351.00 | 1,377.00 | 1,377.00 | 3,844,996 |
| 2024-01-11 | 1,368.00 | 1,429.00 | 1,330.00 | 1,406.00 | 1,406.00 | 11,483,040 |
| 2024-01-10 | 1,466.00 | 1,467.00 | 1,370.00 | 1,373.00 | 1,373.00 | 8,238,973 |
| 2024-01-09 | 1,464.00 | 1,495.00 | 1,450.00 | 1,483.00 | 1,483.00 | 9,666,608 |
| 2024-01-08 | 1,460.00 | 1,518.00 | 1,410.00 | 1,461.00 | 1,461.00 | 15,686,770 |
| 2024-01-05 | 1,492.00 | 1,562.00 | 1,462.00 | 1,466.00 | 1,466.00 | 27,240,750 |
| 2024-01-04 | 1,405.00 | 1,650.00 | 1,405.00 | 1,492.00 | 1,492.00 | 153,381,406 |
| 2024-01-03 | 1,392.00 | 1,442.00 | 1,369.00 | 1,403.00 | 1,403.00 | 26,927,830 |
| 2024-01-02 | 1,490.00 | 1,554.00 | 1,380.00 | 1,403.00 | 1,403.00 | 83,916,430 |
| 2023-12-28 | 1,046.00 | 1,358.00 | 1,046.00 | 1,358.00 | 1,358.00 | 111,028,492 |
| 2023-12-27 | 1,045.00 | 1,049.00 | 1,036.00 | 1,045.00 | 1,045.00 | 346,256 |
| 2023-12-26 | 1,047.00 | 1,049.00 | 1,035.00 | 1,045.00 | 1,045.00 | 480,156 |
| 2023-12-22 | 1,047.00 | 1,050.00 | 1,041.00 | 1,045.00 | 1,045.00 | 440,281 |
| 2023-12-21 | 1,046.00 | 1,059.00 | 1,040.00 | 1,047.00 | 1,047.00 | 499,520 |
| 2023-12-20 | 1,037.00 | 1,063.00 | 1,037.00 | 1,052.00 | 1,052.00 | 1,228,275 |
| 2023-12-19 | 1,028.00 | 1,045.00 | 1,024.00 | 1,035.00 | 1,035.00 | 638,365 |
| 2023-12-18 | 1,043.00 | 1,044.00 | 1,029.00 | 1,030.00 | 1,030.00 | 701,836 |
| 2023-12-15 | 1,032.00 | 1,043.00 | 1,022.00 | 1,043.00 | 1,043.00 | 950,445 |
| 2023-12-14 | 1,026.00 | 1,034.00 | 1,023.00 | 1,026.00 | 1,026.00 | 426,940 |
| 2023-12-13 | 1,044.00 | 1,046.00 | 1,022.00 | 1,023.00 | 1,023.00 | 569,950 |
| 2023-12-12 | 1,026.00 | 1,050.00 | 1,026.00 | 1,044.00 | 1,044.00 | 819,830 |
| 2023-12-11 | 1,014.00 | 1,032.00 | 1,011.00 | 1,026.00 | 1,026.00 | 542,875 |
| 2023-12-08 | 1,019.00 | 1,020.00 | 1,008.00 | 1,015.00 | 1,015.00 | 614,397 |
| 2023-12-07 | 1,010.00 | 1,019.00 | 1,009.00 | 1,014.00 | 1,014.00 | 364,888 |
| 2023-12-06 | 1,017.00 | 1,020.00 | 1,004.00 | 1,009.00 | 1,009.00 | 1,011,699 |
| 2023-12-05 | 1,026.00 | 1,031.00 | 1,013.00 | 1,017.00 | 1,017.00 | 977,450 |
| 2023-12-04 | 1,031.00 | 1,041.00 | 1,023.00 | 1,031.00 | 1,031.00 | 908,107 |
| 2023-12-01 | 1,042.00 | 1,047.00 | 1,028.00 | 1,028.00 | 1,028.00 | 859,947 |
| 2023-11-30 | 1,047.00 | 1,062.00 | 1,041.00 | 1,041.00 | 1,041.00 | 2,292,569 |
| 2023-11-29 | 1,052.00 | 1,057.00 | 1,042.00 | 1,046.00 | 1,046.00 | 592,020 |
| 2023-11-28 | 1,085.00 | 1,085.00 | 1,048.00 | 1,052.00 | 1,052.00 | 1,464,599 |
| 2023-11-27 | 1,111.00 | 1,111.00 | 1,082.00 | 1,085.00 | 1,085.00 | 721,342 |
| 2023-11-24 | 1,101.00 | 1,110.00 | 1,097.00 | 1,102.00 | 1,102.00 | 421,299 |
| 2023-11-23 | 1,107.00 | 1,113.00 | 1,094.00 | 1,100.00 | 1,100.00 | 621,158 |
| 2023-11-22 | 1,125.00 | 1,126.00 | 1,096.00 | 1,107.00 | 1,107.00 | 499,869 |
| 2023-11-21 | 1,097.00 | 1,118.00 | 1,097.00 | 1,105.00 | 1,105.00 | 786,097 |
| 2023-11-20 | 1,088.00 | 1,107.00 | 1,081.00 | 1,099.00 | 1,099.00 | 561,226 |
| 2023-11-17 | 1,123.00 | 1,135.00 | 1,091.00 | 1,091.00 | 1,091.00 | 1,200,097 |
| 2023-11-16 | 1,113.00 | 1,220.00 | 1,108.00 | 1,122.00 | 1,122.00 | 4,914,280 |
| 2023-11-15 | 1,101.00 | 1,124.00 | 1,101.00 | 1,112.00 | 1,112.00 | 661,390 |
| 2023-11-14 | 1,068.00 | 1,102.00 | 1,068.00 | 1,099.00 | 1,099.00 | 471,231 |
| 2023-11-13 | 1,093.00 | 1,106.00 | 1,080.00 | 1,080.00 | 1,080.00 | 598,346 |
| 2023-11-10 | 1,091.00 | 1,113.00 | 1,084.00 | 1,093.00 | 1,093.00 | 449,938 |
| 2023-11-09 | 1,098.00 | 1,132.00 | 1,098.00 | 1,105.00 | 1,105.00 | 788,709 |
| 2023-11-08 | 1,092.00 | 1,110.00 | 1,085.00 | 1,098.00 | 1,098.00 | 623,699 |
| 2023-11-07 | 1,110.00 | 1,110.00 | 1,080.00 | 1,092.00 | 1,092.00 | 559,300 |
| 2023-11-06 | 1,098.00 | 1,122.00 | 1,082.00 | 1,105.00 | 1,105.00 | 1,504,767 |
| 2023-11-03 | 1,047.00 | 1,095.00 | 1,040.00 | 1,080.00 | 1,080.00 | 1,065,991 |
| 2023-11-02 | 1,037.00 | 1,046.00 | 1,031.00 | 1,042.00 | 1,042.00 | 464,581 |
| 2023-11-01 | 1,015.00 | 1,044.00 | 1,014.00 | 1,033.00 | 1,033.00 | 599,291 |
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.