Hanwha Corporation - 00088K.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37,600	37,050	37,050	37,850	36,900	59,097
December 03, 2025	36,950	38,000	38,000	38,450	36,700	56,019
December 02, 2025	36,750	36,950	36,950	37,000	36,150	67,303
December 01, 2025	35,950	36,600	36,600	36,900	35,400	66,481
November 28, 2025	36,350	35,950	35,950	36,450	35,650	26,979
November 27, 2025	36,550	36,350	36,350	36,750	36,150	73,732
November 26, 2025	34,850	36,450	36,450	36,550	34,850	56,275
November 25, 2025	36,400	34,900	34,900	37,000	34,500	70,224
November 24, 2025	38,000	35,750	35,750	38,050	35,750	93,256
November 21, 2025	38,500	37,600	37,600	38,700	37,050	66,762
November 20, 2025	38,750	39,400	39,400	40,350	38,500	62,246
November 19, 2025	38,900	38,300	38,300	39,450	37,400	46,358
November 18, 2025	40,400	38,800	38,800	41,100	38,750	88,329
November 17, 2025	40,250	40,900	40,900	41,000	39,450	62,813
November 14, 2025	40,900	39,950	39,950	40,900	39,100	56,279
November 13, 2025	40,150	40,300	40,300	40,600	39,800	29,418
November 12, 2025	40,100	40,500	40,500	41,100	39,650	60,003
November 11, 2025	42,500	40,050	40,050	43,000	40,050	76,847
November 10, 2025	38,600	41,800	41,800	42,100	38,600	127,794
November 07, 2025	39,900	38,500	38,500	39,900	37,200	110,473
November 06, 2025	38,450	40,800	40,800	40,850	37,500	153,647
November 05, 2025	39,900	37,850	37,850	39,900	36,600	132,075
November 04, 2025	41,550	40,050	40,050	41,550	40,050	57,038
November 03, 2025	40,700	41,550	41,550	41,900	40,200	64,223
October 31, 2025	41,350	40,150	40,150	41,400	39,950	44,508
October 30, 2025	43,600	41,350	41,350	44,800	41,000	81,026
October 29, 2025	41,550	41,600	41,600	42,000	40,300	63,925
October 28, 2025	42,800	41,400	41,400	42,800	41,200	78,637
October 27, 2025	40,300	43,900	43,900	44,350	40,300	260,255
October 24, 2025	39,900	39,950	39,950	40,250	39,100	36,958
October 23, 2025	40,000	39,900	39,900	40,800	39,100	64,774
October 22, 2025	39,450	40,450	40,450	40,450	38,300	81,779
October 21, 2025	37,750	39,300	39,300	39,600	37,250	112,830
October 20, 2025	35,250	37,850	37,850	37,900	35,250	101,008
October 17, 2025	35,650	35,200	35,200	36,250	34,800	48,259
October 16, 2025	36,000	35,600	35,600	36,700	35,400	66,635
October 15, 2025	35,000	36,200	36,200	36,250	35,000	31,838
October 14, 2025	36,200	35,050	35,050	36,450	34,550	51,392
October 13, 2025	36,050	36,150	36,150	36,300	33,500	31,483
October 10, 2025	37,700	36,500	36,500	37,850	35,950	61,468
October 02, 2025	36,850	37,700	37,700	38,500	36,600	48,162
October 01, 2025	36,800	36,850	36,850	37,350	36,750	17,171
September 30, 2025	36,550	36,800	36,800	37,000	36,200	20,161
September 29, 2025	36,150	36,550	36,550	36,600	36,050	19,027
September 26, 2025	37,350	36,100	36,100	37,500	35,800	42,918
September 25, 2025	37,750	37,350	37,350	38,200	37,000	43,304
September 24, 2025	38,100	37,750	37,750	38,350	36,900	62,441
September 23, 2025	38,800	38,200	38,200	38,800	38,000	33,837
September 22, 2025	39,650	39,000	39,000	39,750	38,650	52,295
September 19, 2025	39,400	39,650	39,650	39,850	39,050	193,648
September 18, 2025	39,800	39,300	39,300	40,150	38,950	33,808
September 17, 2025	40,000	39,600	39,600	40,000	38,900	44,158
September 16, 2025	39,450	39,950	39,950	39,950	38,850	78,326
September 15, 2025	37,000	39,350	39,350	40,000	37,000	124,263
September 12, 2025	37,000	37,000	37,000	37,000	35,750	65,885
September 11, 2025	36,900	36,650	36,650	37,150	36,400	30,741
September 10, 2025	36,100	36,950	36,950	37,700	36,100	57,197
September 09, 2025	35,550	36,000	36,000	36,400	35,550	39,092
September 08, 2025	36,100	35,500	35,500	36,100	35,050	29,267
September 05, 2025	35,800	36,100	36,100	36,100	35,450	30,047

Hanwha Corporation (00088K.KS) KSC