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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	123,400	126,800	126,800	129,000	122,000	846,432
February 19, 2026	119,900	119,800	119,800	121,800	118,500	302,726
February 13, 2026	118,300	117,800	117,800	120,600	116,600	299,609
February 12, 2026	116,000	119,900	119,900	121,900	115,800	638,074
February 11, 2026	114,000	114,800	114,800	115,600	112,700	282,486
February 10, 2026	119,300	114,500	114,500	119,300	112,700	387,347
February 09, 2026	117,400	118,700	118,700	121,100	115,400	368,739
February 06, 2026	112,900	113,200	113,200	115,000	107,000	447,811
February 05, 2026	119,000	118,500	118,500	124,600	117,100	539,258
February 04, 2026	118,800	122,900	122,900	124,300	115,800	622,707
February 03, 2026	111,700	117,500	117,500	121,000	109,500	891,426
February 02, 2026	113,600	108,400	108,400	116,800	108,200	364,113
January 30, 2026	120,900	114,500	114,500	121,000	113,500	473,567
January 29, 2026	112,600	119,000	119,000	119,500	111,400	675,474
January 28, 2026	115,000	113,500	113,500	117,400	111,300	442,981
January 27, 2026	116,300	113,800	113,800	116,300	113,400	264,934
January 26, 2026	118,000	114,700	114,700	118,800	113,600	325,832
January 23, 2026	117,200	119,200	119,200	121,500	115,000	548,616
January 22, 2026	119,800	115,000	115,000	120,900	114,400	686,392
January 21, 2026	119,100	119,500	119,500	121,400	116,400	646,573
January 20, 2026	122,900	124,600	124,600	126,100	120,300	700,828
January 19, 2026	123,600	124,900	124,900	126,800	122,500	831,047
January 16, 2026	134,300	124,600	124,600	134,600	122,400	1.82M
January 15, 2026	130,900	136,500	136,500	138,900	127,400	3.85M
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

Hanwha Corporation (000880.KS) KSC