UK markets open in 7 hours 25 minutes
NIKKEI 225
38,814.56 +94.06 (+0.24%) HANG SENG
17,941.78 -170.82 (-0.94%) CRUDE OIL
78.36 -0.09 (-0.11%) GOLD FUTURES
2,342.80 -6.30 (-0.27%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,534.04 +305.32 (+0.58%)
Hanwha Corporation (00088K.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15,010.00 | 15,250.00 | 14,880.00 | 14,980.00 | 14,980.00 | 74,859 |
| 13 Jun 2024 | 15,000.00 | 15,050.00 | 14,940.00 | 14,980.00 | 14,980.00 | 12,736 |
| 12 Jun 2024 | 14,940.00 | 15,080.00 | 14,900.00 | 14,980.00 | 14,980.00 | 43,173 |
| 11 Jun 2024 | 14,990.00 | 14,990.00 | 14,900.00 | 14,940.00 | 14,940.00 | 21,679 |
| 10 Jun 2024 | 14,910.00 | 14,990.00 | 14,830.00 | 14,990.00 | 14,990.00 | 24,883 |
| 07 Jun 2024 | 14,860.00 | 14,940.00 | 14,800.00 | 14,910.00 | 14,910.00 | 9,041 |
| 05 Jun 2024 | 14,920.00 | 14,990.00 | 14,800.00 | 14,860.00 | 14,860.00 | 21,047 |
| 04 Jun 2024 | 15,020.00 | 15,020.00 | 14,880.00 | 14,920.00 | 14,920.00 | 37,013 |
| 03 Jun 2024 | 14,970.00 | 15,030.00 | 14,930.00 | 14,990.00 | 14,990.00 | 61,905 |
| 31 May 2024 | 14,850.00 | 14,970.00 | 14,760.00 | 14,970.00 | 14,970.00 | 92,377 |
| 30 May 2024 | 14,800.00 | 14,820.00 | 14,760.00 | 14,810.00 | 14,810.00 | 31,611 |
| 29 May 2024 | 14,860.00 | 14,870.00 | 14,780.00 | 14,800.00 | 14,800.00 | 24,727 |
| 28 May 2024 | 14,860.00 | 14,900.00 | 14,800.00 | 14,860.00 | 14,860.00 | 13,036 |
| 27 May 2024 | 14,840.00 | 14,960.00 | 14,810.00 | 14,860.00 | 14,860.00 | 37,580 |
| 24 May 2024 | 14,920.00 | 14,920.00 | 14,790.00 | 14,830.00 | 14,830.00 | 29,529 |
| 23 May 2024 | 14,970.00 | 14,970.00 | 14,820.00 | 14,920.00 | 14,920.00 | 16,274 |
| 22 May 2024 | 14,970.00 | 14,970.00 | 14,800.00 | 14,810.00 | 14,810.00 | 12,888 |
| 21 May 2024 | 14,910.00 | 15,030.00 | 14,810.00 | 14,880.00 | 14,880.00 | 53,308 |
| 20 May 2024 | 14,830.00 | 14,900.00 | 14,780.00 | 14,900.00 | 14,900.00 | 28,552 |
| 17 May 2024 | 14,910.00 | 14,910.00 | 14,780.00 | 14,850.00 | 14,850.00 | 17,183 |
| 16 May 2024 | 14,880.00 | 14,900.00 | 14,800.00 | 14,880.00 | 14,880.00 | 26,584 |
| 14 May 2024 | 14,980.00 | 14,980.00 | 14,850.00 | 14,890.00 | 14,890.00 | 9,494 |
| 13 May 2024 | 14,900.00 | 14,990.00 | 14,830.00 | 14,940.00 | 14,940.00 | 33,776 |
| 10 May 2024 | 14,750.00 | 14,990.00 | 14,730.00 | 14,950.00 | 14,950.00 | 56,938 |
| 09 May 2024 | 14,880.00 | 14,880.00 | 14,720.00 | 14,750.00 | 14,750.00 | 13,690 |
| 08 May 2024 | 14,770.00 | 14,900.00 | 14,760.00 | 14,780.00 | 14,780.00 | 24,690 |
| 07 May 2024 | 14,760.00 | 14,910.00 | 14,750.00 | 14,770.00 | 14,770.00 | 31,985 |
| 03 May 2024 | 14,780.00 | 14,980.00 | 14,750.00 | 14,760.00 | 14,760.00 | 30,977 |
| 02 May 2024 | 14,960.00 | 14,960.00 | 14,770.00 | 14,810.00 | 14,810.00 | 36,068 |
| 30 Apr 2024 | 15,000.00 | 15,010.00 | 14,830.00 | 14,850.00 | 14,850.00 | 31,426 |
| 29 Apr 2024 | 14,900.00 | 15,050.00 | 14,850.00 | 15,000.00 | 15,000.00 | 33,311 |
| 26 Apr 2024 | 14,970.00 | 14,970.00 | 14,820.00 | 14,930.00 | 14,930.00 | 17,383 |
| 25 Apr 2024 | 14,830.00 | 14,960.00 | 14,790.00 | 14,880.00 | 14,880.00 | 20,661 |
| 24 Apr 2024 | 14,850.00 | 14,850.00 | 14,770.00 | 14,790.00 | 14,790.00 | 14,738 |
| 23 Apr 2024 | 14,900.00 | 14,900.00 | 14,770.00 | 14,800.00 | 14,800.00 | 10,563 |
| 22 Apr 2024 | 14,760.00 | 14,950.00 | 14,730.00 | 14,800.00 | 14,800.00 | 14,095 |
| 19 Apr 2024 | 14,760.00 | 14,770.00 | 14,670.00 | 14,720.00 | 14,720.00 | 31,044 |
| 18 Apr 2024 | 14,750.00 | 14,990.00 | 14,710.00 | 14,760.00 | 14,760.00 | 57,852 |
| 17 Apr 2024 | 14,770.00 | 14,820.00 | 14,750.00 | 14,750.00 | 14,750.00 | 47,474 |
| 16 Apr 2024 | 14,900.00 | 14,900.00 | 14,740.00 | 14,750.00 | 14,750.00 | 87,717 |
| 15 Apr 2024 | 14,790.00 | 15,010.00 | 14,780.00 | 14,990.00 | 14,990.00 | 25,413 |
| 12 Apr 2024 | 14,810.00 | 14,920.00 | 14,780.00 | 14,810.00 | 14,810.00 | 25,375 |
| 11 Apr 2024 | 14,990.00 | 14,990.00 | 14,760.00 | 14,860.00 | 14,860.00 | 54,417 |
| 09 Apr 2024 | 15,050.00 | 15,080.00 | 14,900.00 | 14,920.00 | 14,920.00 | 33,994 |
| 08 Apr 2024 | 14,890.00 | 15,030.00 | 14,850.00 | 15,000.00 | 15,000.00 | 30,839 |
| 05 Apr 2024 | 15,170.00 | 15,170.00 | 14,870.00 | 14,890.00 | 14,890.00 | 46,733 |
| 04 Apr 2024 | 15,050.00 | 15,320.00 | 15,050.00 | 15,090.00 | 15,090.00 | 122,819 |
| 03 Apr 2024 | 14,600.00 | 16,050.00 | 14,520.00 | 15,050.00 | 15,050.00 | 325,566 |
| 02 Apr 2024 | 14,880.00 | 14,880.00 | 14,630.00 | 14,650.00 | 14,650.00 | 54,456 |
| 01 Apr 2024 | 14,980.00 | 15,030.00 | 14,840.00 | 14,840.00 | 14,840.00 | 37,626 |
| 29 Mar 2024 | 15,240.00 | 15,240.00 | 14,930.00 | 14,950.00 | 14,950.00 | 37,565 |
| 28 Mar 2024 | 15,200.00 | 15,210.00 | 15,010.00 | 15,170.00 | 15,170.00 | 39,787 |
| 27 Mar 2024 | 15,300.00 | 15,300.00 | 15,140.00 | 15,200.00 | 15,200.00 | 17,654 |
| 26 Mar 2024 | 15,190.00 | 15,340.00 | 15,070.00 | 15,330.00 | 15,330.00 | 40,734 |
| 25 Mar 2024 | 15,200.00 | 15,240.00 | 15,070.00 | 15,190.00 | 15,190.00 | 36,809 |
| 22 Mar 2024 | 15,100.00 | 15,280.00 | 15,100.00 | 15,210.00 | 15,210.00 | 39,030 |
| 21 Mar 2024 | 15,110.00 | 15,250.00 | 15,050.00 | 15,180.00 | 15,180.00 | 39,987 |
| 20 Mar 2024 | 15,100.00 | 15,140.00 | 15,040.00 | 15,100.00 | 15,100.00 | 30,865 |
| 19 Mar 2024 | 15,020.00 | 15,150.00 | 15,020.00 | 15,090.00 | 15,090.00 | 17,587 |
| 18 Mar 2024 | 14,990.00 | 15,160.00 | 14,940.00 | 15,100.00 | 15,100.00 | 43,230 |
| 15 Mar 2024 | 15,040.00 | 15,090.00 | 14,850.00 | 14,940.00 | 14,940.00 | 72,309 |
| 14 Mar 2024 | 14,930.00 | 15,050.00 | 14,730.00 | 15,040.00 | 15,040.00 | 28,535 |
| 13 Mar 2024 | 15,000.00 | 15,000.00 | 14,850.00 | 14,930.00 | 14,930.00 | 20,732 |
| 12 Mar 2024 | 15,070.00 | 15,150.00 | 14,860.00 | 14,920.00 | 14,920.00 | 46,949 |
| 11 Mar 2024 | 15,230.00 | 15,230.00 | 15,000.00 | 15,040.00 | 15,040.00 | 24,440 |
| 08 Mar 2024 | 15,270.00 | 15,270.00 | 15,160.00 | 15,240.00 | 15,240.00 | 37,787 |
| 07 Mar 2024 | 15,010.00 | 15,210.00 | 14,970.00 | 15,210.00 | 15,210.00 | 37,631 |
| 06 Mar 2024 | 15,070.00 | 15,260.00 | 14,970.00 | 15,050.00 | 15,050.00 | 52,029 |
| 05 Mar 2024 | 15,140.00 | 15,230.00 | 15,000.00 | 15,060.00 | 15,060.00 | 36,716 |
| 04 Mar 2024 | 15,010.00 | 15,240.00 | 14,990.00 | 15,150.00 | 15,150.00 | 42,432 |
| 29 Feb 2024 | 15,200.00 | 15,280.00 | 14,970.00 | 15,000.00 | 15,000.00 | 97,988 |
| 28 Feb 2024 | 15,020.00 | 15,550.00 | 14,910.00 | 15,300.00 | 15,300.00 | 90,605 |
| 27 Feb 2024 | 15,090.00 | 15,090.00 | 14,900.00 | 15,020.00 | 15,020.00 | 46,860 |
| 26 Feb 2024 | 15,330.00 | 15,330.00 | 14,700.00 | 15,020.00 | 15,020.00 | 136,546 |
| 23 Feb 2024 | 15,360.00 | 15,560.00 | 15,150.00 | 15,530.00 | 15,530.00 | 88,376 |
| 22 Feb 2024 | 15,410.00 | 15,450.00 | 15,060.00 | 15,240.00 | 15,240.00 | 60,869 |
| 21 Feb 2024 | 15,540.00 | 15,630.00 | 15,350.00 | 15,400.00 | 15,400.00 | 28,606 |
| 20 Feb 2024 | 15,610.00 | 15,630.00 | 15,260.00 | 15,540.00 | 15,540.00 | 73,112 |
| 19 Feb 2024 | 14,920.00 | 15,630.00 | 14,900.00 | 15,600.00 | 15,600.00 | 207,004 |
| 16 Feb 2024 | 14,790.00 | 15,020.00 | 14,630.00 | 15,020.00 | 15,020.00 | 58,164 |
| 15 Feb 2024 | 15,020.00 | 15,050.00 | 14,700.00 | 14,720.00 | 14,720.00 | 61,908 |
| 14 Feb 2024 | 15,290.00 | 15,290.00 | 15,010.00 | 15,020.00 | 15,020.00 | 84,485 |
| 13 Feb 2024 | 15,360.00 | 15,500.00 | 15,060.00 | 15,300.00 | 15,300.00 | 96,370 |
| 08 Feb 2024 | 15,450.00 | 15,480.00 | 15,190.00 | 15,320.00 | 15,320.00 | 59,804 |
| 07 Feb 2024 | 14,730.00 | 15,450.00 | 14,680.00 | 15,450.00 | 15,450.00 | 282,046 |
| 06 Feb 2024 | 15,040.00 | 15,040.00 | 14,650.00 | 14,720.00 | 14,720.00 | 53,174 |
| 05 Feb 2024 | 15,060.00 | 15,200.00 | 14,680.00 | 15,040.00 | 15,040.00 | 137,636 |
| 02 Feb 2024 | 14,850.00 | 15,180.00 | 14,720.00 | 15,080.00 | 15,080.00 | 228,040 |
| 01 Feb 2024 | 13,910.00 | 14,890.00 | 13,910.00 | 14,820.00 | 14,820.00 | 334,443 |
| 31 Jan 2024 | 14,000.00 | 14,020.00 | 13,830.00 | 13,980.00 | 13,980.00 | 66,360 |
| 30 Jan 2024 | 13,780.00 | 14,050.00 | 13,710.00 | 13,980.00 | 13,980.00 | 171,626 |
| 29 Jan 2024 | 13,390.00 | 13,790.00 | 13,390.00 | 13,700.00 | 13,700.00 | 74,818 |
| 26 Jan 2024 | 13,300.00 | 13,500.00 | 13,300.00 | 13,380.00 | 13,380.00 | 34,334 |
| 25 Jan 2024 | 13,310.00 | 13,410.00 | 13,280.00 | 13,380.00 | 13,380.00 | 51,305 |
| 24 Jan 2024 | 13,450.00 | 13,450.00 | 13,280.00 | 13,350.00 | 13,350.00 | 26,169 |
| 23 Jan 2024 | 13,320.00 | 13,350.00 | 13,270.00 | 13,310.00 | 13,310.00 | 56,037 |
| 22 Jan 2024 | 13,400.00 | 13,420.00 | 13,280.00 | 13,310.00 | 13,310.00 | 39,078 |
| 19 Jan 2024 | 13,420.00 | 13,540.00 | 13,360.00 | 13,360.00 | 13,360.00 | 24,390 |
| 18 Jan 2024 | 13,490.00 | 13,510.00 | 13,340.00 | 13,360.00 | 13,360.00 | 31,414 |
| 17 Jan 2024 | 13,670.00 | 13,670.00 | 13,400.00 | 13,410.00 | 13,410.00 | 45,672 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.