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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	83,800	82,500	82,500	85,400	81,800	247,892
October 16, 2025	84,100	83,400	83,400	84,500	82,500	166,879
October 15, 2025	80,500	83,400	83,400	83,500	80,500	217,224
October 14, 2025	84,000	79,700	79,700	84,800	79,700	386,855
October 13, 2025	82,000	84,000	84,000	84,100	81,200	178,499
October 10, 2025	86,500	84,000	84,000	86,700	82,000	254,383
October 02, 2025	85,100	85,900	85,900	87,400	83,600	277,483
October 01, 2025	85,000	84,800	84,800	85,900	84,400	120,438
September 30, 2025	83,400	84,600	84,600	85,000	82,900	181,692
September 29, 2025	83,600	83,000	83,000	84,600	83,000	120,646
September 26, 2025	86,700	83,100	83,100	86,800	82,400	152,686
September 25, 2025	87,600	85,800	85,800	87,900	85,500	214,786
September 24, 2025	88,200	86,900	86,900	89,100	86,400	210,960
September 23, 2025	89,400	88,800	88,800	90,000	88,300	213,972
September 22, 2025	91,500	90,500	90,500	91,600	89,300	189,052
September 19, 2025	92,500	91,500	91,500	94,100	91,000	257,230
September 18, 2025	93,400	92,200	92,200	94,000	91,000	226,201
September 17, 2025	95,500	91,900	91,900	95,500	91,500	285,815
September 16, 2025	93,300	94,400	94,400	94,900	91,800	399,631
September 15, 2025	87,200	93,000	93,000	96,900	86,900	1.33M
September 12, 2025	87,700	85,800	85,800	87,700	84,900	318,735
September 11, 2025	89,000	86,600	86,600	90,000	86,100	676,109
September 10, 2025	87,200	88,500	88,500	90,300	87,000	464,573
September 09, 2025	86,200	86,100	86,100	87,200	85,800	240,257
September 08, 2025	85,100	85,600	85,600	85,800	83,900	174,020
September 05, 2025	84,700	86,100	86,100	86,600	83,100	262,964

Hanwha Corporation (000880.KS) KSC