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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48,300	49,500	49,500	50,000	47,600	103,954
February 19, 2026	46,850	47,450	47,450	47,900	46,500	71,345
February 13, 2026	46,550	46,250	46,250	46,650	45,550	73,195
February 12, 2026	46,250	46,700	46,700	47,350	45,650	65,972
February 11, 2026	46,250	45,800	45,800	46,250	44,750	77,451
February 10, 2026	47,300	46,300	46,300	47,500	45,250	35,501
February 09, 2026	46,350	47,100	47,100	47,800	45,500	69,533
February 06, 2026	46,750	45,100	45,100	46,750	43,100	96,137
February 05, 2026	49,600	47,650	47,650	50,100	47,500	50,550
February 04, 2026	49,600	50,200	50,200	50,500	48,750	64,512
February 03, 2026	46,600	49,000	49,000	49,650	46,600	80,423
February 02, 2026	47,950	46,250	46,250	48,750	45,000	68,487
January 30, 2026	49,200	47,950	47,950	50,400	47,050	71,221
January 29, 2026	47,500	49,000	49,000	49,300	46,150	44,176
January 28, 2026	48,300	47,500	47,500	48,300	46,650	63,460
January 27, 2026	48,250	47,900	47,900	48,600	47,150	61,226
January 26, 2026	49,950	48,250	48,250	49,950	47,750	60,948
January 23, 2026	49,200	49,950	49,950	51,000	49,000	49,704
January 22, 2026	49,700	48,600	48,600	50,000	48,350	85,340
January 21, 2026	49,600	49,500	49,500	50,600	49,100	122,786
January 20, 2026	50,500	51,500	51,500	51,800	49,150	118,469
January 19, 2026	49,450	50,500	50,500	51,400	48,400	138,628
January 16, 2026	52,900	49,450	49,450	52,900	48,000	279,576
January 15, 2026	51,100	53,600	53,600	54,500	49,500	354,915
January 14, 2026	44,400	50,800	50,800	55,500	42,400	1.18M
January 13, 2026	42,350	44,500	44,500	45,200	41,550	136,558
January 12, 2026	41,600	42,350	42,350	42,900	41,050	108,149
January 09, 2026	38,450	40,600	40,600	42,250	38,400	194,329
January 08, 2026	36,900	38,450	38,450	38,600	36,700	80,378
January 07, 2026	37,550	36,900	36,900	37,700	36,550	54,539
January 06, 2026	37,200	37,600	37,600	37,700	36,400	65,736
January 05, 2026	36,750	37,200	37,200	37,550	36,250	39,920
January 02, 2026	36,500	36,750	36,750	37,100	35,950	41,322
December 30, 2025	36,650	36,650	36,650	36,800	36,200	25,948
December 29, 2025	36,750	36,600	36,600	36,850	36,250	31,958
December 26, 2025	37,100	37,000	37,000	37,100	36,300	51,684
December 24, 2025	38,300	37,100	37,100	38,300	36,700	46,149
December 23, 2025	36,500	37,450	37,450	37,700	36,500	43,014
December 22, 2025	35,750	36,100	36,100	36,850	35,600	77,043
December 19, 2025	36,000	35,350	35,350	36,400	35,350	68,039
December 18, 2025	36,500	36,000	36,000	36,500	35,550	37,964
December 17, 2025	36,350	36,950	36,950	37,050	36,200	33,362
December 16, 2025	37,400	36,350	36,350	37,400	36,050	48,561
December 15, 2025	37,500	37,550	37,550	38,300	37,350	33,458
December 12, 2025	38,550	38,750	38,750	39,500	38,150	30,397
December 11, 2025	38,150	38,150	38,150	38,650	37,500	33,138
December 10, 2025	39,200	38,450	38,450	39,200	38,200	44,190
December 09, 2025	37,950	38,950	38,950	39,400	37,900	35,623
December 08, 2025	37,750	37,950	37,950	38,250	36,900	36,648
December 05, 2025	37,050	37,750	37,750	37,750	36,800	28,046
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

Hanwha Corporation (00088K.KS) KSC