Hanwha Corporation - 000885.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 14, 2025	42,100	42,250	42,250	42,250	41,850	12,415
July 11, 2025	41,250	41,650	41,650	42,500	41,250	12,553
July 10, 2025	42,000	41,250	41,250	42,000	40,600	10,212
July 09, 2025	41,500	42,000	42,000	43,000	41,500	9,064
July 08, 2025	40,350	41,600	41,600	44,150	40,350	20,217
July 07, 2025	38,000	41,050	41,050	41,850	37,950	27,733
July 04, 2025	53,000	42,300	42,300	53,000	42,200	42,846
July 03, 2025	71,100	71,100	71,100	71,100	71,100	0
July 02, 2025	71,100	71,100	71,100	71,100	71,100	599
July 01, 2025	71,100	71,100	71,100	71,100	71,100	718
June 30, 2025	63,400	71,100	71,100	73,000	63,400	7,828
June 27, 2025	60,000	61,100	61,100	62,500	59,000	6,644
June 26, 2025	63,900	58,800	58,800	63,900	53,200	7,396
June 25, 2025	67,500	64,400	64,400	67,500	64,400	2,246
June 24, 2025	67,000	67,500	67,500	68,000	67,000	2,260
June 23, 2025	68,600	67,000	67,000	68,600	67,000	2,659
June 20, 2025	70,000	68,700	68,700	70,000	68,300	2,555
June 19, 2025	71,000	69,600	69,600	71,000	68,400	1,453
June 18, 2025	70,700	69,100	69,100	71,200	68,300	2,969
June 17, 2025	71,900	70,400	70,400	71,900	70,400	4,148
June 16, 2025	65,200	73,700	73,700	73,900	65,200	8,773
June 13, 2025	70,500	67,000	67,000	70,500	66,000	9,898
June 12, 2025	71,000	76,000	76,000	76,000	71,000	19,407
June 11, 2025	58,600	69,900	69,900	69,900	57,400	10,513
June 10, 2025	62,100	59,400	59,400	62,100	59,100	10,264
June 09, 2025	58,800	62,100	62,100	63,000	58,800	19,840
June 05, 2025	50,800	51,000	51,000	51,200	50,600	3,589
June 04, 2025	47,900	52,000	52,000	52,000	47,900	7,975
June 02, 2025	45,700	47,850	47,850	47,950	45,000	3,231
May 30, 2025	48,050	45,700	45,700	48,050	45,000	1,203
May 29, 2025	45,900	47,350	47,350	47,350	45,900	3,728
May 28, 2025	43,950	45,900	45,900	46,500	43,900	3,509
May 27, 2025	41,650	44,000	44,000	44,000	41,400	2,368
May 26, 2025	40,400	41,550	41,550	41,700	40,400	231
May 23, 2025	40,900	40,900	40,900	41,000	40,900	30
May 22, 2025	40,950	40,900	40,900	41,000	40,250	274
May 21, 2025	40,900	41,400	41,400	41,550	40,900	155
May 20, 2025	41,950	41,000	41,000	41,950	41,000	148
May 19, 2025	41,850	41,950	41,950	41,950	41,700	46
May 16, 2025	41,850	41,850	41,850	41,850	41,800	87
May 15, 2025	41,000	41,500	41,500	41,500	41,000	257
May 14, 2025	40,500	40,550	40,550	41,200	40,500	320
May 13, 2025	40,500	40,500	40,500	40,550	40,350	1,444
May 12, 2025	41,950	41,000	41,000	41,950	41,000	1,175
May 09, 2025	40,650	42,000	42,000	42,000	40,650	489
May 08, 2025	40,250	40,600	40,600	40,650	40,250	122
May 07, 2025	40,500	40,600	40,600	40,650	40,150	97
May 02, 2025	40,150	40,550	40,550	40,550	40,150	199
April 30, 2025	40,400	40,100	40,100	40,400	40,100	580
April 29, 2025	40,850	40,350	40,350	40,850	40,350	230
April 28, 2025	40,650	40,850	40,850	40,900	40,650	227
April 25, 2025	40,250	40,650	40,650	40,650	40,250	511
April 24, 2025	40,150	40,250	40,250	40,300	40,150	301
April 23, 2025	40,250	40,500	40,500	40,550	40,250	242
April 22, 2025	40,700	40,250	40,250	40,700	40,250	100
April 21, 2025	40,700	40,700	40,700	40,700	40,700	40
April 18, 2025	40,250	40,700	40,700	40,700	40,150	177

Hanwha Corporation (000885.KS) KSC