Hanwha Corporation - 000880.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	83,300	82,100	82,100	83,300	81,000	149,992
August 14, 2025	83,100	83,900	83,900	84,900	82,700	404,587
August 13, 2025	83,000	83,200	83,200	83,300	79,800	316,381
August 12, 2025	83,600	82,700	82,700	85,100	82,300	265,445
August 11, 2025	84,800	83,600	83,600	85,600	82,900	339,618
August 08, 2025	88,500	86,800	86,800	88,700	85,200	346,118
August 07, 2025	91,100	88,900	88,900	91,100	87,900	377,467
August 06, 2025	90,100	91,000	91,000	91,000	88,800	210,551
August 05, 2025	91,700	90,000	90,000	91,700	89,600	332,630
August 04, 2025	90,600	89,800	89,800	92,300	87,700	432,666
August 01, 2025	100,000	91,300	91,300	100,700	90,700	947,282
July 31, 2025	95,900	99,800	99,800	102,300	95,100	988,409
July 30, 2025	96,400	95,000	95,000	97,000	93,800	347,951
July 29, 2025	94,200	96,800	96,800	99,000	92,000	656,343
July 28, 2025	97,000	93,400	93,400	97,300	92,400	444,194
July 25, 2025	94,000	95,500	95,500	97,500	92,900	460,437
July 24, 2025	92,600	94,000	94,000	96,700	92,600	494,852
July 23, 2025	93,500	92,400	92,400	95,900	91,500	423,145
July 22, 2025	93,000	92,400	92,400	94,000	91,700	260,573
July 21, 2025	91,400	93,000	93,000	93,900	91,200	277,476
July 18, 2025	92,800	92,400	92,400	93,700	91,200	213,587
July 17, 2025	94,200	93,000	93,000	94,600	90,300	400,929
July 16, 2025	94,400	93,700	93,700	95,100	92,100	255,043
July 15, 2025	93,300	94,800	94,800	95,300	93,300	411,189
July 14, 2025	91,700	93,000	93,000	94,400	91,500	394,972
July 11, 2025	93,500	92,100	92,100	95,500	91,500	395,756
July 10, 2025	91,700	93,500	93,500	95,500	91,100	740,408
July 09, 2025	91,000	92,300	92,300	93,300	88,300	761,584
July 08, 2025	83,000	88,900	88,900	89,300	83,000	929,557
July 07, 2025	81,200	83,600	83,600	84,700	81,200	459,793
July 04, 2025	90,600	84,000	84,000	91,600	83,000	1.04M
July 03, 2025	96,500	90,600	90,600	97,400	89,900	1.12M
July 02, 2025	105,700	95,800	95,800	106,000	94,000	2M
July 01, 2025	100,900	108,800	108,800	113,500	98,500	4.36M
June 30, 2025	93,000	94,300	94,300	98,800	91,900	792,427
June 27, 2025	91,300	94,400	94,400	104,100	91,200	2.81M
June 26, 2025	93,000	89,900	89,900	93,300	88,000	418,693
June 25, 2025	92,700	92,200	92,200	93,900	89,200	623,066
June 24, 2025	95,000	92,900	92,900	99,200	92,100	814,673
June 23, 2025	92,100	93,800	93,800	95,400	91,400	533,208
June 20, 2025	94,300	93,400	93,400	95,800	91,600	453,322
June 19, 2025	94,200	94,900	94,900	96,800	92,200	462,032
June 18, 2025	97,800	93,500	93,500	98,700	92,900	708,597
June 17, 2025	99,400	96,100	96,100	100,000	94,000	820,648
June 16, 2025	89,200	100,600	100,600	101,600	89,100	1.75M
June 13, 2025	93,800	88,800	88,800	93,800	87,700	1.29M
June 12, 2025	94,400	94,300	94,300	95,600	92,500	1.01M
June 11, 2025	96,500	94,500	94,500	96,500	91,300	1.03M
June 10, 2025	92,800	95,100	95,100	98,400	89,900	1.63M
June 09, 2025	93,300	92,000	92,000	97,400	91,200	1.25M
June 05, 2025	92,200	90,700	90,700	93,000	88,700	1.43M
June 04, 2025	80,400	93,400	93,400	97,100	79,700	3.26M
June 02, 2025	73,500	77,200	77,200	78,900	73,200	857,218
May 30, 2025	77,100	75,500	75,500	77,700	72,100	1.29M
May 29, 2025	70,100	74,400	74,400	74,800	69,900	1.38M
May 28, 2025	62,000	67,500	67,500	72,400	61,100	2.46M
May 27, 2025	53,300	61,800	61,800	62,200	53,000	1.61M
May 26, 2025	50,400	52,900	52,900	52,900	49,800	243,916
May 23, 2025	50,300	50,600	50,600	51,400	49,700	159,495
May 22, 2025	51,300	50,300	50,300	51,300	49,950	174,911

Hanwha Corporation (000880.KS) KSC