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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hanwha Corporation (000880.KS) KSC