Hanwha Galleria Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,271.00 | 1,320.00 | 1,263.00 | 1,316.00 | 1,316.00 | 1,591,011 |
| 2023-07-28 | 1,283.00 | 1,283.00 | 1,242.00 | 1,262.00 | 1,262.00 | 1,268,855 |
| 2023-07-27 | 1,182.00 | 1,335.00 | 1,182.00 | 1,287.00 | 1,287.00 | 3,574,078 |
| 2023-07-26 | 1,251.00 | 1,260.00 | 1,185.00 | 1,203.00 | 1,203.00 | 3,005,166 |
| 2023-07-25 | 1,273.00 | 1,285.00 | 1,256.00 | 1,263.00 | 1,263.00 | 1,534,571 |
| 2023-07-24 | 1,333.00 | 1,333.00 | 1,285.00 | 1,285.00 | 1,285.00 | 2,065,316 |
| 2023-07-21 | 1,347.00 | 1,355.00 | 1,334.00 | 1,335.00 | 1,335.00 | 978,717 |
| 2023-07-20 | 1,383.00 | 1,398.00 | 1,355.00 | 1,356.00 | 1,356.00 | 891,363 |
| 2023-07-19 | 1,386.00 | 1,390.00 | 1,367.00 | 1,375.00 | 1,375.00 | 854,244 |
| 2023-07-18 | 1,401.00 | 1,412.00 | 1,380.00 | 1,385.00 | 1,385.00 | 876,498 |
| 2023-07-17 | 1,412.00 | 1,417.00 | 1,401.00 | 1,404.00 | 1,404.00 | 727,870 |
| 2023-07-14 | 1,432.00 | 1,435.00 | 1,401.00 | 1,421.00 | 1,421.00 | 1,059,464 |
| 2023-07-13 | 1,391.00 | 1,439.00 | 1,389.00 | 1,429.00 | 1,429.00 | 1,932,532 |
| 2023-07-12 | 1,385.00 | 1,425.00 | 1,384.00 | 1,387.00 | 1,387.00 | 1,631,646 |
| 2023-07-11 | 1,382.00 | 1,400.00 | 1,379.00 | 1,382.00 | 1,382.00 | 1,077,084 |
| 2023-07-10 | 1,384.00 | 1,402.00 | 1,379.00 | 1,382.00 | 1,382.00 | 1,056,425 |
| 2023-07-07 | 1,400.00 | 1,435.00 | 1,366.00 | 1,389.00 | 1,389.00 | 1,854,186 |
| 2023-07-06 | 1,465.00 | 1,470.00 | 1,403.00 | 1,403.00 | 1,403.00 | 2,025,122 |
| 2023-07-05 | 1,488.00 | 1,495.00 | 1,468.00 | 1,470.00 | 1,470.00 | 997,399 |
| 2023-07-04 | 1,510.00 | 1,517.00 | 1,483.00 | 1,484.00 | 1,484.00 | 1,533,914 |
| 2023-07-03 | 1,523.00 | 1,530.00 | 1,514.00 | 1,517.00 | 1,517.00 | 826,227 |
| 2023-06-30 | 1,521.00 | 1,531.00 | 1,516.00 | 1,517.00 | 1,517.00 | 672,081 |
| 2023-06-29 | 1,517.00 | 1,557.00 | 1,505.00 | 1,518.00 | 1,518.00 | 1,681,250 |
| 2023-06-28 | 1,563.00 | 1,579.00 | 1,502.00 | 1,516.00 | 1,516.00 | 2,657,869 |
| 2023-06-27 | 1,598.00 | 1,600.00 | 1,562.00 | 1,563.00 | 1,563.00 | 2,043,967 |
| 2023-06-26 | 1,605.00 | 1,616.00 | 1,586.00 | 1,598.00 | 1,598.00 | 1,408,835 |
| 2023-06-23 | 1,603.00 | 1,634.00 | 1,600.00 | 1,605.00 | 1,605.00 | 1,625,820 |
| 2023-06-22 | 1,605.00 | 1,615.00 | 1,599.00 | 1,603.00 | 1,603.00 | 1,207,825 |
| 2023-06-21 | 1,630.00 | 1,634.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,633,252 |
| 2023-06-20 | 1,633.00 | 1,643.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,858,248 |
| 2023-06-19 | 1,640.00 | 1,654.00 | 1,635.00 | 1,636.00 | 1,636.00 | 1,901,490 |
| 2023-06-16 | 1,652.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | 5,683,569 |
| 2023-06-15 | 1,643.00 | 1,652.00 | 1,633.00 | 1,639.00 | 1,639.00 | 1,484,939 |
| 2023-06-14 | 1,650.00 | 1,674.00 | 1,641.00 | 1,643.00 | 1,643.00 | 2,417,678 |
| 2023-06-13 | 1,650.00 | 1,672.00 | 1,642.00 | 1,647.00 | 1,647.00 | 2,052,679 |
| 2023-06-12 | 1,652.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,650.00 | 1,374,751 |
| 2023-06-09 | 1,646.00 | 1,654.00 | 1,643.00 | 1,654.00 | 1,654.00 | 1,035,250 |
| 2023-06-08 | 1,648.00 | 1,670.00 | 1,640.00 | 1,645.00 | 1,645.00 | 1,596,584 |
| 2023-06-07 | 1,656.00 | 1,660.00 | 1,645.00 | 1,648.00 | 1,648.00 | 1,116,554 |
| 2023-06-05 | 1,657.00 | 1,660.00 | 1,651.00 | 1,655.00 | 1,655.00 | 848,995 |
| 2023-06-02 | 1,663.00 | 1,671.00 | 1,651.00 | 1,653.00 | 1,653.00 | 887,968 |
| 2023-06-01 | 1,653.00 | 1,660.00 | 1,640.00 | 1,652.00 | 1,652.00 | 909,218 |
| 2023-05-31 | 1,647.00 | 1,720.00 | 1,647.00 | 1,653.00 | 1,653.00 | 5,037,338 |
| 2023-05-30 | 1,632.00 | 1,652.00 | 1,626.00 | 1,637.00 | 1,637.00 | 1,829,260 |
| 2023-05-26 | 1,641.00 | 1,667.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,910,628 |
| 2023-05-25 | 1,654.00 | 1,671.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,379,697 |
| 2023-05-24 | 1,673.00 | 1,675.00 | 1,650.00 | 1,653.00 | 1,653.00 | 1,718,428 |
| 2023-05-23 | 1,687.00 | 1,692.00 | 1,662.00 | 1,671.00 | 1,671.00 | 2,108,205 |
| 2023-05-22 | 1,675.00 | 1,703.00 | 1,673.00 | 1,684.00 | 1,684.00 | 1,390,613 |
| 2023-05-19 | 1,694.00 | 1,706.00 | 1,673.00 | 1,682.00 | 1,682.00 | 2,366,520 |
| 2023-05-18 | 1,713.00 | 1,713.00 | 1,671.00 | 1,679.00 | 1,679.00 | 3,290,888 |
| 2023-05-17 | 1,634.00 | 1,700.00 | 1,634.00 | 1,683.00 | 1,683.00 | 3,425,737 |
| 2023-05-16 | 1,631.00 | 1,670.00 | 1,628.00 | 1,633.00 | 1,633.00 | 2,999,148 |
| 2023-05-15 | 1,648.00 | 1,673.00 | 1,630.00 | 1,631.00 | 1,631.00 | 3,027,823 |
| 2023-05-12 | 1,662.00 | 1,709.00 | 1,644.00 | 1,645.00 | 1,645.00 | 4,525,507 |
| 2023-05-11 | 1,647.00 | 1,733.00 | 1,638.00 | 1,655.00 | 1,655.00 | 7,038,861 |
| 2023-05-10 | 1,632.00 | 1,844.00 | 1,627.00 | 1,656.00 | 1,656.00 | 17,922,730 |
| 2023-05-09 | 1,668.00 | 1,668.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,652,040 |
| 2023-05-08 | 1,661.00 | 1,675.00 | 1,648.00 | 1,668.00 | 1,668.00 | 1,862,979 |
| 2023-05-04 | 1,691.00 | 1,695.00 | 1,655.00 | 1,660.00 | 1,660.00 | 2,090,300 |
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.