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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	100,700	128,500	128,500	130,700	98,200	6.13M
January 13, 2026	94,700	102,500	102,500	104,400	94,000	1.48M
January 12, 2026	96,100	95,700	95,700	97,500	93,500	869,279
January 09, 2026	88,800	91,400	91,400	93,900	87,300	938,097
January 08, 2026	83,800	87,100	87,100	89,700	83,400	490,720
January 07, 2026	84,300	84,000	84,000	85,500	82,900	184,172
January 06, 2026	82,600	85,200	85,200	85,200	81,300	222,597
January 05, 2026	81,100	82,800	82,800	84,300	80,700	272,055
January 02, 2026	82,000	81,200	81,200	82,100	80,000	122,959
December 30, 2025	82,000	81,600	81,600	82,400	80,400	91,778
December 29, 2025	80,400	81,600	81,600	81,900	79,900	191,330
December 26, 2025	84,400	80,800	80,800	84,500	80,700	164,607
December 24, 2025	86,800	83,400	83,400	87,100	83,300	169,818
December 23, 2025	84,300	84,300	84,300	85,500	83,300	222,243
December 22, 2025	81,900	81,900	81,900	83,000	81,400	107,125
December 19, 2025	79,200	80,400	80,400	80,900	78,700	177,661
December 18, 2025	79,300	78,500	78,500	79,900	77,800	127,152
December 17, 2025	79,500	80,900	80,900	81,900	78,300	136,165
December 16, 2025	81,600	78,800	78,800	81,600	78,600	184,810
December 15, 2025	83,200	81,300	81,300	83,200	81,200	199,804
December 12, 2025	83,000	84,800	84,800	86,000	82,500	217,711
December 11, 2025	83,800	82,000	82,000	84,800	81,600	322,731
December 10, 2025	85,300	83,000	83,000	85,600	83,000	170,819
December 09, 2025	83,500	84,700	84,700	86,200	82,800	147,451
December 08, 2025	83,300	83,900	83,900	84,000	82,000	156,071
December 05, 2025	80,600	82,300	82,300	82,300	79,700	108,181
December 04, 2025	81,600	81,400	81,400	81,600	80,000	122,716
December 03, 2025	80,700	81,600	81,600	82,400	79,600	174,385
December 02, 2025	78,900	80,300	80,300	80,300	78,100	140,153
December 01, 2025	80,400	78,900	78,900	80,600	78,100	138,456
November 28, 2025	80,600	79,400	79,400	80,800	77,900	119,053
November 27, 2025	80,800	79,800	79,800	81,600	79,300	143,917
November 26, 2025	79,000	79,500	79,500	79,600	77,700	234,392
November 25, 2025	80,000	77,700	77,700	81,200	77,700	183,194
November 24, 2025	81,200	78,700	78,700	82,200	78,700	431,634
November 21, 2025	82,500	79,800	79,800	82,500	79,500	263,101
November 20, 2025	86,000	84,800	84,800	86,800	84,700	128,731
November 19, 2025	87,200	84,300	84,300	87,200	81,700	183,995
November 18, 2025	89,200	86,500	86,500	90,700	86,200	311,320
November 17, 2025	90,000	90,900	90,900	91,500	88,500	210,437
November 14, 2025	88,600	88,900	88,900	90,800	87,600	175,475
November 13, 2025	91,900	90,400	90,400	92,100	90,300	263,277
November 12, 2025	92,400	91,900	91,900	92,700	89,600	197,903
November 11, 2025	96,000	91,400	91,400	97,100	91,000	362,341
November 10, 2025	88,700	94,100	94,100	94,800	88,700	515,925
November 07, 2025	90,000	86,900	86,900	90,300	85,100	334,630
November 06, 2025	91,200	92,100	92,100	93,700	87,300	349,112
November 05, 2025	91,600	88,700	88,700	91,800	85,500	386,888
November 04, 2025	97,200	93,600	93,600	97,600	93,400	404,961
November 03, 2025	96,900	97,800	97,800	99,500	96,900	311,504
October 31, 2025	96,800	95,600	95,600	97,900	94,900	281,423
October 30, 2025	104,300	98,200	98,200	105,200	97,600	594,615
October 29, 2025	99,600	97,900	97,900	99,700	95,900	357,273
October 28, 2025	104,100	98,200	98,200	104,100	97,000	735,926
October 27, 2025	97,700	107,200	107,200	108,900	97,300	1.2M
October 24, 2025	96,200	94,800	94,800	96,500	92,700	260,520
October 23, 2025	94,100	94,900	94,900	97,500	91,600	382,087
October 22, 2025	91,800	96,100	96,100	96,200	88,500	461,855
October 21, 2025	89,700	90,800	90,800	95,100	88,400	502,734
October 20, 2025	83,600	88,800	88,800	89,000	83,300	369,012

Hanwha Corporation (000880.KS) KSC