See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 088350.KO stock page

Hanwha Life historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-293,480.003,555.003,445.003,495.003,495.002,217,817
2025-07-283,605.003,610.003,450.003,485.003,485.002,703,697
2025-07-253,570.003,635.003,570.003,615.003,615.001,369,139
2025-07-243,700.003,740.003,575.003,600.003,600.002,114,763
2025-07-233,745.003,805.003,605.003,670.003,670.002,495,580
2025-07-223,775.003,835.003,700.003,735.003,735.002,139,047
2025-07-213,795.003,835.003,700.003,770.003,770.002,698,927
2025-07-183,960.003,975.003,790.003,850.003,850.002,880,304
2025-07-174,010.004,020.003,880.003,960.003,960.002,735,968
2025-07-164,180.004,185.003,965.003,975.003,975.003,797,745
2025-07-154,195.004,220.004,095.004,140.004,140.003,894,752
2025-07-144,210.004,355.004,160.004,240.004,240.005,590,037
2025-07-114,305.004,310.004,150.004,170.004,170.005,829,939
2025-07-104,050.004,270.003,930.004,200.004,200.0019,970,080
2025-07-093,460.003,860.003,410.003,755.003,755.0012,518,260
2025-07-083,245.003,400.003,245.003,400.003,400.002,503,770
2025-07-073,200.003,260.003,155.003,245.003,245.001,094,329
2025-07-043,305.003,315.003,160.003,185.003,185.001,767,267
2025-07-033,335.003,360.003,275.003,300.003,300.001,787,704
2025-07-023,430.003,455.003,280.003,315.003,315.002,250,670
2025-07-013,315.003,480.003,315.003,410.003,410.003,064,701
2025-06-303,335.003,380.003,275.003,295.003,295.001,823,225
2025-06-273,300.003,385.003,270.003,305.003,305.002,106,567
2025-06-263,385.003,385.003,220.003,300.003,300.002,046,062
2025-06-253,395.003,400.003,335.003,375.003,375.001,573,224
2025-06-243,295.003,420.003,295.003,395.003,395.003,097,637
2025-06-233,225.003,290.003,185.003,255.003,255.001,618,829
2025-06-203,285.003,290.003,205.003,250.003,250.004,456,176
2025-06-193,275.003,340.003,205.003,300.003,300.001,748,917
2025-06-183,295.003,320.003,235.003,255.003,255.002,014,543
2025-06-173,330.003,425.003,275.003,325.003,325.002,735,022
2025-06-163,295.003,340.003,220.003,310.003,310.002,226,352
2025-06-133,315.003,430.003,280.003,305.003,305.003,728,905
2025-06-123,220.003,365.003,200.003,295.003,295.006,878,671
2025-06-113,090.003,200.003,075.003,180.003,180.001,756,406
2025-06-103,175.003,175.003,020.003,090.003,090.003,172,747
2025-06-093,270.003,325.003,150.003,155.003,155.003,461,439
2025-06-053,190.003,280.003,105.003,185.003,185.004,867,008
2025-06-042,965.003,115.002,955.003,080.003,080.003,238,686
2025-06-022,975.003,015.002,880.002,910.002,910.001,546,491
2025-05-303,070.003,075.002,915.002,955.002,955.002,146,717
2025-05-292,985.003,100.002,915.003,055.003,055.004,036,063
2025-05-282,830.002,930.002,810.002,875.002,875.002,688,819
2025-05-272,805.002,850.002,800.002,825.002,825.001,155,297
2025-05-262,630.002,840.002,625.002,830.002,830.003,673,072
2025-05-232,545.002,615.002,545.002,590.002,590.001,010,508
2025-05-222,560.002,580.002,545.002,545.002,545.00686,984
2025-05-212,525.002,585.002,525.002,580.002,580.00660,012
2025-05-202,625.002,625.002,530.002,535.002,535.001,282,629
2025-05-192,600.002,640.002,585.002,600.002,600.00970,209
2025-05-162,645.002,645.002,595.002,605.002,605.00703,840
2025-05-152,660.002,695.002,635.002,640.002,640.00749,856
2025-05-142,680.002,705.002,615.002,690.002,690.001,202,740
2025-05-132,665.002,690.002,640.002,680.002,680.00677,795
2025-05-122,645.002,695.002,645.002,675.002,675.00770,895
2025-05-092,645.002,655.002,630.002,645.002,645.00501,605
2025-05-082,610.002,675.002,600.002,640.002,640.001,397,906
2025-05-072,665.002,670.002,605.002,610.002,610.00842,829
2025-05-022,640.002,660.002,605.002,655.002,655.00635,783
2025-04-302,615.002,675.002,615.002,650.002,650.00986,318
← NewerPage 6 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-03-28150.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2730.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.