Hanwha Life Insurance Co., Ltd. (088350.KS) KSC
4,470.00
+50(+1.13%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
4,470.00
+50(+1.13%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,510 | 4,470 | 4,470 | 4,595 | 4,425 | 2.99M |
| April 02, 2026 | 4,770 | 4,420 | 4,420 | 4,800 | 4,375 | 5.29M |
| April 01, 2026 | 4,645 | 4,750 | 4,750 | 4,800 | 4,570 | 4.37M |
| March 31, 2026 | 4,440 | 4,430 | 4,430 | 4,560 | 4,390 | 3.5M |
| March 30, 2026 | 4,500 | 4,560 | 4,560 | 4,560 | 4,415 | 4.05M |
| March 27, 2026 | 4,610 | 4,720 | 4,720 | 4,780 | 4,530 | 4.77M |
| March 26, 2026 | 4,970 | 4,730 | 4,730 | 4,970 | 4,725 | 5.59M |
| March 25, 2026 | 4,945 | 4,970 | 4,970 | 5,070 | 4,940 | 7.86M |
| March 24, 2026 | 5,030 | 4,845 | 4,845 | 5,070 | 4,730 | 5.5M |
| March 23, 2026 | 5,040 | 4,800 | 4,800 | 5,050 | 4,800 | 8.01M |
| March 20, 2026 | 5,000 | 5,230 | 5,230 | 5,250 | 4,990 | 11.05M |
| March 19, 2026 | 5,020 | 4,930 | 4,930 | 5,080 | 4,925 | 8.52M |
| March 18, 2026 | 4,980 | 5,250 | 5,250 | 5,470 | 4,930 | 30.42M |
| March 17, 2026 | 4,825 | 4,790 | 4,790 | 4,945 | 4,780 | 6.66M |
| March 16, 2026 | 4,775 | 4,705 | 4,705 | 4,890 | 4,645 | 6.26M |
| March 13, 2026 | 4,770 | 4,770 | 4,770 | 4,875 | 4,700 | 5.98M |
| March 12, 2026 | 5,040 | 4,910 | 4,910 | 5,070 | 4,790 | 10.83M |
| March 11, 2026 | 4,845 | 5,100 | 5,100 | 5,370 | 4,835 | 22.25M |
| March 10, 2026 | 4,850 | 4,670 | 4,670 | 4,850 | 4,655 | 4.29M |
| March 09, 2026 | 4,595 | 4,615 | 4,615 | 4,770 | 4,440 | 8.66M |
| March 06, 2026 | 4,595 | 4,950 | 4,950 | 5,050 | 4,525 | 15.15M |
| March 05, 2026 | 4,620 | 4,680 | 4,680 | 4,865 | 4,580 | 17.17M |
| March 04, 2026 | 4,705 | 4,280 | 4,280 | 4,705 | 4,105 | 15.07M |
| March 03, 2026 | 4,810 | 4,805 | 4,805 | 5,050 | 4,800 | 13.45M |
| February 27, 2026 | 5,120 | 4,955 | 4,955 | 5,200 | 4,950 | 13.31M |
| February 26, 2026 | 5,110 | 5,130 | 5,130 | 5,240 | 4,920 | 24.31M |
| February 25, 2026 | 5,350 | 5,180 | 5,180 | 5,700 | 5,160 | 47.16M |
| February 24, 2026 | 5,970 | 5,320 | 5,320 | 6,090 | 5,240 | 36.29M |
| February 23, 2026 | 7,200 | 5,970 | 5,970 | 7,560 | 5,800 | 110.98M |
| February 20, 2026 | 5,110 | 6,600 | 0 | 6,600 | 5,050 | 91.65M |
| February 19, 2026 | 5,000 | 5,080 | 0 | 5,260 | 4,940 | 19.35M |
| February 13, 2026 | 4,525 | 4,830 | 0 | 5,200 | 4,495 | 40.78M |
| February 12, 2026 | 4,360 | 4,495 | 0 | 4,910 | 4,305 | 38.02M |
| February 11, 2026 | 4,160 | 4,255 | 0 | 4,320 | 4,015 | 11.11M |
| February 10, 2026 | 3,670 | 4,070 | 0 | 4,155 | 3,625 | 14.89M |
| February 09, 2026 | 3,685 | 3,635 | 0 | 3,725 | 3,615 | 3.58M |
| February 06, 2026 | 3,580 | 3,585 | 0 | 3,615 | 3,495 | 4.85M |
| February 05, 2026 | 3,805 | 3,700 | 0 | 3,815 | 3,660 | 3.72M |
| February 04, 2026 | 3,650 | 3,835 | 0 | 3,950 | 3,590 | 10.1M |
| February 03, 2026 | 3,460 | 3,635 | 0 | 3,690 | 3,430 | 7.56M |
| February 02, 2026 | 3,490 | 3,390 | 0 | 3,540 | 3,340 | 3.3M |
| January 30, 2026 | 3,615 | 3,485 | 0 | 3,615 | 3,450 | 3.7M |
| January 29, 2026 | 3,365 | 3,570 | 0 | 3,635 | 3,325 | 5.82M |
| January 28, 2026 | 3,460 | 3,390 | 0 | 3,505 | 3,375 | 4.63M |
| January 27, 2026 | 3,570 | 3,455 | 0 | 3,575 | 3,445 | 3.6M |
| January 26, 2026 | 3,775 | 3,530 | 0 | 3,905 | 3,510 | 10.92M |
| January 23, 2026 | 3,270 | 3,440 | 0 | 3,500 | 3,240 | 8.08M |
| January 22, 2026 | 3,180 | 3,205 | 0 | 3,240 | 3,170 | 2.06M |
| January 21, 2026 | 3,170 | 3,190 | 0 | 3,195 | 3,130 | 2.68M |
| January 20, 2026 | 3,230 | 3,190 | 0 | 3,255 | 3,165 | 3.73M |
| January 19, 2026 | 3,250 | 3,230 | 0 | 3,380 | 3,225 | 5.56M |
| January 16, 2026 | 3,215 | 3,225 | 0 | 3,265 | 3,180 | 4.03M |
| January 15, 2026 | 3,350 | 3,245 | 0 | 3,445 | 3,215 | 7.73M |
| January 14, 2026 | 3,075 | 3,385 | 0 | 3,660 | 3,050 | 28.15M |
| January 13, 2026 | 3,095 | 3,065 | 0 | 3,100 | 3,035 | 1.86M |
| January 12, 2026 | 3,095 | 3,080 | 0 | 3,105 | 3,060 | 1.78M |
| January 09, 2026 | 3,110 | 3,080 | 0 | 3,120 | 3,065 | 914,638 |
| January 08, 2026 | 3,165 | 3,080 | 0 | 3,180 | 3,070 | 2.84M |
| January 07, 2026 | 3,215 | 3,190 | 0 | 3,255 | 3,160 | 1.76M |
| January 06, 2026 | 3,205 | 3,245 | 0 | 3,260 | 3,175 | 1.21M |