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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	84,000	84,800	84,800	85,300	84,000	110,517
September 03, 2025	85,000	84,500	84,500	86,300	84,000	167,887
September 02, 2025	85,900	85,100	85,100	87,700	84,000	312,671
September 01, 2025	83,100	85,200	85,200	88,100	81,900	389,825
August 29, 2025	84,600	83,800	83,800	85,200	83,200	233,224
August 28, 2025	80,600	83,600	83,600	84,600	79,800	351,234
August 27, 2025	80,900	81,200	81,200	82,000	80,100	172,501
August 26, 2025	82,700	80,200	80,200	82,700	79,600	246,958
August 25, 2025	82,700	82,400	82,400	82,700	80,300	165,086
August 22, 2025	78,600	80,900	80,900	82,900	78,600	317,503
August 21, 2025	77,500	78,200	78,200	79,300	76,900	204,023
August 20, 2025	77,000	76,600	76,600	78,100	74,100	358,391
August 19, 2025	81,300	79,600	79,600	82,000	79,000	275,079
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

Hanwha Corporation (000880.KS) KSC