Hanwha Galleria Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,024.00 | 1,040.00 | 1,002.00 | 1,008.00 | 1,008.00 | 894,496 |
| 2023-10-30 | 1,013.00 | 1,024.00 | 1,008.00 | 1,018.00 | 1,018.00 | 385,914 |
| 2023-10-27 | 1,017.00 | 1,039.00 | 1,016.00 | 1,023.00 | 1,023.00 | 600,498 |
| 2023-10-26 | 1,038.00 | 1,050.00 | 1,014.00 | 1,018.00 | 1,018.00 | 678,573 |
| 2023-10-25 | 1,048.00 | 1,089.00 | 1,036.00 | 1,056.00 | 1,056.00 | 1,070,270 |
| 2023-10-24 | 1,011.00 | 1,034.00 | 993.00 | 1,034.00 | 1,034.00 | 902,860 |
| 2023-10-23 | 1,000.00 | 1,030.00 | 996.00 | 1,010.00 | 1,010.00 | 553,461 |
| 2023-10-20 | 1,020.00 | 1,030.00 | 1,001.00 | 1,005.00 | 1,005.00 | 1,076,908 |
| 2023-10-19 | 1,057.00 | 1,066.00 | 1,027.00 | 1,036.00 | 1,036.00 | 1,592,903 |
| 2023-10-18 | 1,079.00 | 1,091.00 | 1,065.00 | 1,066.00 | 1,066.00 | 834,459 |
| 2023-10-17 | 1,073.00 | 1,092.00 | 1,073.00 | 1,082.00 | 1,082.00 | 490,683 |
| 2023-10-16 | 1,072.00 | 1,085.00 | 1,065.00 | 1,070.00 | 1,070.00 | 439,944 |
| 2023-10-13 | 1,081.00 | 1,081.00 | 1,064.00 | 1,073.00 | 1,073.00 | 356,145 |
| 2023-10-12 | 1,069.00 | 1,089.00 | 1,069.00 | 1,081.00 | 1,081.00 | 623,515 |
| 2023-10-11 | 1,051.00 | 1,075.00 | 1,051.00 | 1,070.00 | 1,070.00 | 480,587 |
| 2023-10-10 | 1,082.00 | 1,099.00 | 1,050.00 | 1,050.00 | 1,050.00 | 942,619 |
| 2023-10-06 | 1,070.00 | 1,110.00 | 1,070.00 | 1,076.00 | 1,076.00 | 571,544 |
| 2023-10-05 | 1,101.00 | 1,118.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,337,541 |
| 2023-10-04 | 1,137.00 | 1,149.00 | 1,103.00 | 1,108.00 | 1,108.00 | 858,265 |
| 2023-09-27 | 1,108.00 | 1,137.00 | 1,108.00 | 1,136.00 | 1,136.00 | 518,592 |
| 2023-09-26 | 1,153.00 | 1,160.00 | 1,126.00 | 1,126.00 | 1,126.00 | 948,383 |
| 2023-09-25 | 1,153.00 | 1,170.00 | 1,151.00 | 1,152.00 | 1,152.00 | 874,957 |
| 2023-09-22 | 1,190.00 | 1,193.00 | 1,170.00 | 1,173.00 | 1,173.00 | 1,004,892 |
| 2023-09-21 | 1,215.00 | 1,218.00 | 1,191.00 | 1,193.00 | 1,193.00 | 873,326 |
| 2023-09-20 | 1,217.00 | 1,230.00 | 1,214.00 | 1,215.00 | 1,215.00 | 468,734 |
| 2023-09-19 | 1,231.00 | 1,232.00 | 1,216.00 | 1,217.00 | 1,217.00 | 772,545 |
| 2023-09-18 | 1,218.00 | 1,244.00 | 1,214.00 | 1,232.00 | 1,232.00 | 883,607 |
| 2023-09-15 | 1,254.00 | 1,270.00 | 1,213.00 | 1,213.00 | 1,213.00 | 2,752,143 |
| 2023-09-14 | 1,251.00 | 1,274.00 | 1,251.00 | 1,252.00 | 1,252.00 | 653,408 |
| 2023-09-13 | 1,280.00 | 1,282.00 | 1,256.00 | 1,257.00 | 1,257.00 | 1,111,069 |
| 2023-09-12 | 1,293.00 | 1,305.00 | 1,275.00 | 1,282.00 | 1,282.00 | 886,259 |
| 2023-09-11 | 1,288.00 | 1,313.00 | 1,288.00 | 1,291.00 | 1,291.00 | 711,140 |
| 2023-09-08 | 1,295.00 | 1,319.00 | 1,280.00 | 1,297.00 | 1,297.00 | 1,213,554 |
| 2023-09-07 | 1,333.00 | 1,333.00 | 1,292.00 | 1,300.00 | 1,300.00 | 1,498,131 |
| 2023-09-06 | 1,353.00 | 1,373.00 | 1,335.00 | 1,339.00 | 1,339.00 | 1,185,440 |
| 2023-09-05 | 1,326.00 | 1,366.00 | 1,323.00 | 1,354.00 | 1,354.00 | 1,299,267 |
| 2023-09-04 | 1,319.00 | 1,349.00 | 1,315.00 | 1,326.00 | 1,326.00 | 898,685 |
| 2023-09-01 | 1,321.00 | 1,350.00 | 1,311.00 | 1,319.00 | 1,319.00 | 1,672,041 |
| 2023-08-31 | 1,343.00 | 1,358.00 | 1,309.00 | 1,321.00 | 1,321.00 | 1,946,758 |
| 2023-08-30 | 1,358.00 | 1,363.00 | 1,340.00 | 1,349.00 | 1,349.00 | 1,631,623 |
| 2023-08-29 | 1,355.00 | 1,362.00 | 1,332.00 | 1,349.00 | 1,349.00 | 1,719,094 |
| 2023-08-28 | 1,313.00 | 1,411.00 | 1,310.00 | 1,347.00 | 1,347.00 | 7,156,068 |
| 2023-08-25 | 1,290.00 | 1,325.00 | 1,275.00 | 1,291.00 | 1,291.00 | 1,561,798 |
| 2023-08-24 | 1,296.00 | 1,305.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,275,422 |
| 2023-08-23 | 1,335.00 | 1,335.00 | 1,294.00 | 1,296.00 | 1,296.00 | 2,200,480 |
| 2023-08-22 | 1,340.00 | 1,360.00 | 1,321.00 | 1,335.00 | 1,335.00 | 1,550,770 |
| 2023-08-21 | 1,336.00 | 1,358.00 | 1,318.00 | 1,333.00 | 1,333.00 | 2,004,402 |
| 2023-08-18 | 1,365.00 | 1,484.00 | 1,362.00 | 1,369.00 | 1,369.00 | 6,835,596 |
| 2023-08-17 | 1,418.00 | 1,445.00 | 1,374.00 | 1,374.00 | 1,374.00 | 4,286,127 |
| 2023-08-16 | 1,518.00 | 1,520.00 | 1,447.00 | 1,466.00 | 1,466.00 | 6,942,811 |
| 2023-08-14 | 1,362.00 | 1,655.00 | 1,340.00 | 1,519.00 | 1,519.00 | 59,874,898 |
| 2023-08-11 | 1,347.00 | 1,393.00 | 1,340.00 | 1,368.00 | 1,368.00 | 2,451,044 |
| 2023-08-10 | 1,250.00 | 1,405.00 | 1,250.00 | 1,363.00 | 1,363.00 | 14,956,630 |
| 2023-08-09 | 1,235.00 | 1,253.00 | 1,235.00 | 1,247.00 | 1,247.00 | 629,354 |
| 2023-08-08 | 1,273.00 | 1,280.00 | 1,238.00 | 1,240.00 | 1,240.00 | 1,139,390 |
| 2023-08-07 | 1,279.00 | 1,290.00 | 1,262.00 | 1,273.00 | 1,273.00 | 629,265 |
| 2023-08-04 | 1,270.00 | 1,285.00 | 1,258.00 | 1,279.00 | 1,279.00 | 701,942 |
| 2023-08-03 | 1,286.00 | 1,292.00 | 1,258.00 | 1,267.00 | 1,267.00 | 1,096,739 |
| 2023-08-02 | 1,305.00 | 1,330.00 | 1,289.00 | 1,291.00 | 1,291.00 | 1,115,748 |
| 2023-08-01 | 1,307.00 | 1,335.00 | 1,277.00 | 1,316.00 | 1,316.00 | 2,235,256 |
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.