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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	35,550	34,450	34,450	35,750	34,000	67,230
August 18, 2025	36,300	35,600	35,600	36,350	34,950	74,457
August 14, 2025	36,100	36,300	36,300	36,700	35,700	32,754
August 13, 2025	35,550	36,100	36,100	36,400	34,400	86,639
August 12, 2025	35,800	35,500	35,500	36,500	35,500	73,513
August 11, 2025	37,200	35,800	35,800	37,200	35,700	98,727
August 08, 2025	38,500	37,550	37,550	38,500	36,900	97,922
August 07, 2025	39,500	38,700	38,700	39,650	38,400	50,055
August 06, 2025	38,750	39,350	39,350	39,400	38,000	55,327
August 05, 2025	38,900	38,800	38,800	39,400	38,600	33,790
August 04, 2025	38,850	38,400	38,400	39,500	37,700	88,592
August 01, 2025	41,750	38,900	38,900	41,900	38,150	225,775
July 31, 2025	40,200	41,650	41,650	42,400	39,600	249,728
July 30, 2025	40,450	40,100	40,100	40,900	39,700	94,879
July 29, 2025	40,000	40,300	40,300	41,150	39,000	111,900
July 28, 2025	42,000	39,800	39,800	42,000	39,600	128,948
July 25, 2025	40,100	41,500	41,500	42,250	40,000	205,022
July 24, 2025	39,450	40,350	40,350	40,850	39,450	140,339
July 23, 2025	39,350	39,450	39,450	40,250	38,800	125,142
July 22, 2025	39,450	39,150	39,150	39,550	38,600	57,193
July 21, 2025	38,700	39,450	39,450	39,700	37,200	91,309
July 18, 2025	39,450	39,200	39,200	39,700	38,450	108,720
July 17, 2025	39,850	39,450	39,450	40,500	38,400	111,599
July 16, 2025	40,500	39,850	39,850	41,250	39,700	95,147
July 15, 2025	40,600	40,500	40,500	41,250	40,000	105,787
July 14, 2025	39,200	40,400	40,400	40,500	39,000	145,746
July 11, 2025	40,000	39,450	39,450	40,500	38,850	102,892
July 10, 2025	39,000	40,000	40,000	40,350	38,550	153,674
July 09, 2025	37,450	38,950	38,950	39,250	37,250	127,834
July 08, 2025	35,700	37,150	37,150	37,600	35,550	156,807
July 07, 2025	34,400	35,650	35,650	35,800	33,950	191,373
July 04, 2025	39,050	35,600	35,600	41,000	35,300	292,162
July 03, 2025	40,950	38,800	38,800	41,350	38,500	267,213
July 02, 2025	43,550	40,950	40,950	43,550	40,000	349,607
July 01, 2025	41,450	44,500	44,500	45,900	41,050	622,992
June 30, 2025	39,200	40,100	40,100	40,850	38,400	219,138
June 27, 2025	38,250	39,200	39,200	41,700	38,250	335,608
June 26, 2025	37,500	38,000	38,000	38,150	36,000	153,785
June 25, 2025	39,100	37,900	37,900	39,100	36,300	232,060
June 24, 2025	39,850	38,800	38,800	41,150	38,400	274,949
June 23, 2025	39,000	39,900	39,900	40,200	38,450	160,593
June 20, 2025	39,250	39,750	39,750	39,900	37,400	227,514
June 19, 2025	39,700	39,300	39,300	40,600	38,700	120,639
June 18, 2025	41,100	39,300	39,300	42,000	39,150	171,165
June 17, 2025	42,600	40,900	40,900	42,650	40,000	282,876
June 16, 2025	37,600	42,600	42,600	42,650	37,500	392,969
June 13, 2025	40,200	37,500	37,500	40,300	37,300	240,213
June 12, 2025	39,850	40,000	40,000	41,600	38,800	336,017
June 11, 2025	38,600	39,550	39,550	39,750	37,000	294,858
June 10, 2025	38,100	38,300	38,300	39,200	37,200	272,778
June 09, 2025	37,050	37,800	37,800	39,050	36,600	382,581
June 05, 2025	34,100	35,000	35,000	35,950	32,500	374,642
June 04, 2025	31,300	34,050	34,050	35,350	30,700	687,975
June 02, 2025	29,650	30,400	30,400	31,400	29,000	227,848
May 30, 2025	31,000	29,950	29,950	31,350	28,800	477,481
May 29, 2025	28,650	30,450	30,450	30,750	28,200	473,617
May 28, 2025	26,500	27,700	27,700	29,000	25,800	492,724
May 27, 2025	23,500	26,450	26,450	26,550	23,350	516,346
May 26, 2025	22,200	23,300	23,300	23,400	21,750	180,129
May 23, 2025	22,450	22,250	22,250	22,600	22,000	113,398

Hanwha Corporation (00088K.KS) KSC