KSE - Delayed Quote KRW

Hanwha Corporation (000880.KS)

Compare
29,150.00
-550.00
(-1.85%)
As of 11:36:13 AM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202529,800.0029,800.0029,150.0029,150.0029,150.0076,795
Jan 17, 202529,600.0029,800.0029,400.0029,700.0029,700.00203,180
Jan 16, 202528,850.0029,650.0028,600.0029,650.0029,650.00279,402
Jan 15, 202528,300.0029,000.0028,250.0028,700.0028,700.00222,412
Jan 14, 202527,800.0028,350.0027,750.0028,200.0028,200.00160,711
Jan 13, 202528,200.0028,200.0027,500.0027,800.0027,800.00113,319
Jan 10, 202527,400.0028,250.0027,350.0028,200.0028,200.00247,794
Jan 9, 202527,750.0027,850.0027,200.0027,350.0027,350.00220,294
Jan 8, 202528,000.0028,250.0027,850.0027,950.0027,950.00136,803
Jan 7, 202527,750.0028,100.0027,500.0028,000.0028,000.00182,759
Jan 6, 202527,650.0027,950.0027,350.0027,600.0027,600.00186,593
Jan 3, 202527,100.0027,750.0027,100.0027,600.0027,600.00238,492
Jan 2, 202526,950.0027,350.0026,800.0027,050.0027,050.00142,692
Dec 30, 202426,800.0027,450.0026,800.0026,900.0026,900.00137,223
Dec 27, 202427,600.0027,750.0026,600.0026,950.0026,950.00245,475
Dec 26, 202428,200.0028,300.0027,800.0027,950.0027,950.00124,534
Dec 24, 202428,300.0028,350.0027,950.0028,100.0028,100.0096,980
Dec 23, 202427,300.0028,300.0027,250.0028,200.0028,200.00273,249
Dec 20, 202427,450.0027,650.0026,800.0027,050.0027,050.00483,784
Dec 19, 202427,300.0027,750.0026,600.0027,450.0027,450.00154,574
Dec 18, 202427,300.0027,900.0027,250.0027,850.0027,850.00160,752
Dec 17, 202428,050.0028,500.0027,200.0027,350.0027,350.00577,150
Dec 16, 202427,750.0028,150.0027,700.0027,900.0027,900.00182,988
Dec 13, 202428,100.0028,400.0027,250.0027,450.0027,450.00298,354
Dec 12, 202427,550.0028,350.0027,450.0028,050.0028,050.00526,319
Dec 11, 202427,450.0027,700.0027,200.0027,450.0027,450.00131,039
Dec 10, 202426,300.0027,900.0026,300.0027,550.0027,550.00277,743
Dec 9, 202427,400.0027,400.0026,000.0026,300.0026,300.00286,107
Dec 6, 202427,400.0029,000.0026,700.0027,750.0027,750.00456,050
Dec 5, 202428,850.0028,900.0027,300.0027,450.0027,450.005,727,591
Dec 4, 202429,000.0029,200.0028,650.0028,850.0028,850.00215,513
Dec 3, 202430,300.0030,600.0029,150.0029,450.0029,450.00244,122
Dec 2, 202430,150.0030,450.0029,550.0029,750.0029,750.00201,269
Nov 29, 202429,650.0030,350.0029,050.0029,900.0029,900.00453,884
Nov 28, 202427,950.0029,700.0027,850.0029,450.0029,450.00298,727
Nov 27, 202427,700.0028,100.0027,550.0027,850.0027,850.00137,361
Nov 26, 202428,700.0028,700.0027,600.0027,900.0027,900.00270,560
Nov 25, 202429,300.0029,500.0028,650.0028,650.0028,650.00253,378
Nov 22, 202429,600.0029,600.0028,900.0029,050.0029,050.00110,096
Nov 21, 202429,300.0029,700.0028,950.0029,550.0029,550.00128,282
Nov 20, 202429,100.0029,450.0029,050.0029,200.0029,200.0088,758
Nov 19, 202428,950.0029,300.0028,500.0029,250.0029,250.00149,530
Nov 18, 202428,600.0029,600.0028,400.0029,200.0029,200.00170,591
Nov 15, 202429,900.0030,400.0028,450.0028,650.0028,650.00295,332
Nov 14, 202428,900.0029,200.0028,300.0028,950.0028,950.00252,524
Nov 13, 202429,900.0029,900.0028,000.0028,050.0028,050.00301,620
Nov 12, 202429,200.0030,600.0029,050.0029,850.0029,850.00487,964
Nov 11, 202429,200.0029,350.0028,700.0028,950.0028,950.00201,113
Nov 8, 202428,700.0029,850.0028,150.0029,100.0029,100.00316,083
Nov 7, 202426,900.0028,700.0026,900.0027,000.0027,000.00293,312
Nov 6, 202427,050.0027,100.0026,200.0027,000.0027,000.00191,386
Nov 5, 202426,950.0027,450.0026,800.0026,900.0026,900.00141,484
Nov 4, 202427,300.0027,500.0026,700.0027,200.0027,200.00153,715
Nov 1, 202428,000.0028,050.0027,300.0027,350.0027,350.00168,782
Oct 31, 202428,050.0028,100.0027,500.0028,050.0028,050.0082,621
Oct 30, 202427,900.0028,150.0027,750.0028,050.0028,050.0054,856
Oct 29, 202428,200.0028,300.0027,700.0027,900.0027,900.00135,264
Oct 28, 202428,000.0028,200.0027,600.0028,200.0028,200.0084,225
Oct 25, 202427,650.0028,300.0027,400.0027,900.0027,900.00168,515
Oct 24, 202427,550.0027,600.0027,300.0027,500.0027,500.0064,547
Oct 23, 202427,800.0027,800.0027,350.0027,550.0027,550.0098,236
Oct 22, 202427,400.0027,850.0027,000.0027,850.0027,850.00140,765
Oct 21, 202427,500.0028,050.0027,350.0027,450.0027,450.00117,696
Oct 18, 202427,900.0027,950.0027,400.0027,500.0027,500.00119,482
Oct 17, 202428,300.0028,400.0027,700.0027,750.0027,750.00149,944
Oct 16, 202428,200.0028,550.0027,900.0028,150.0028,150.00273,997
Oct 15, 202428,800.0028,850.0028,300.0028,300.0028,300.00108,841
Oct 14, 202428,450.0029,100.0028,200.0028,350.0028,350.00123,380
Oct 11, 202429,100.0029,100.0028,200.0028,350.0028,350.00117,871
Oct 10, 202429,100.0029,500.0028,650.0028,750.0028,750.00195,128
Oct 8, 202428,450.0029,000.0028,100.0028,650.0028,650.00137,880
Oct 7, 202428,600.0028,800.0028,050.0028,550.0028,550.00130,408
Oct 4, 202428,500.0028,800.0028,150.0028,700.0028,700.00111,505
Oct 2, 202428,850.0028,850.0028,250.0028,350.0028,350.00146,067
Sep 30, 202429,700.0029,850.0028,900.0028,900.0028,900.00117,782
Sep 27, 202429,900.0029,950.0029,350.0029,550.0029,550.00112,691
Sep 26, 202429,450.0029,850.0029,200.0029,800.0029,800.00135,709
Sep 25, 202430,300.0030,650.0029,150.0029,150.0029,150.00168,020
Sep 24, 202429,950.0029,950.0029,200.0029,750.0029,750.0083,300
Sep 23, 202430,000.0030,000.0029,350.0029,500.0029,500.00103,179
Sep 20, 202429,750.0030,100.0029,500.0029,650.0029,650.00260,469
Sep 19, 202430,050.0030,050.0029,150.0029,400.0029,400.00117,556
Sep 13, 202428,650.0030,050.0028,500.0029,350.0029,350.00192,798
Sep 12, 202428,000.0028,600.0027,750.0028,600.0028,600.00114,399
Sep 11, 202428,150.0028,150.0027,500.0027,750.0027,750.0072,495
Sep 10, 202427,900.0028,100.0027,600.0027,900.0027,900.0070,825
Sep 9, 202427,550.0027,950.0027,300.0027,850.0027,850.0058,570
Sep 6, 202428,650.0028,650.0027,800.0028,000.0028,000.0092,480
Sep 5, 202428,550.0028,950.0028,250.0028,500.0028,500.0091,317
Sep 4, 202429,000.0029,150.0028,250.0028,350.0028,350.00167,254
Sep 3, 202429,050.0029,900.0028,850.0029,500.0029,500.00109,483
Sep 2, 202429,300.0029,300.0028,600.0029,050.0029,050.0091,205
Aug 30, 202429,650.0029,650.0029,050.0029,050.0029,050.00143,994
Aug 29, 202429,900.0029,950.0029,100.0029,400.0029,400.0082,959
Aug 28, 202430,750.0030,800.0029,650.0029,650.0029,650.00165,809
Aug 27, 202430,200.0030,750.0029,750.0030,750.0030,750.00155,303
Aug 26, 202430,250.0030,300.0029,850.0029,950.0029,950.0067,434
Aug 23, 202430,100.0030,400.0029,900.0030,150.0030,150.0067,386
Aug 22, 202430,300.0030,450.0029,800.0030,050.0030,050.0081,007
Aug 21, 202430,400.0030,550.0029,850.0030,050.0030,050.00113,477
Aug 20, 202430,200.0030,300.0029,800.0030,100.0030,100.00109,938
Aug 19, 202430,100.0030,350.0029,750.0030,150.0030,150.0092,630
Aug 16, 202430,750.0030,850.0030,100.0030,100.0030,100.00134,851
Aug 14, 202430,800.0030,850.0029,900.0030,350.0030,350.00142,965
Aug 13, 202430,350.0031,400.0030,350.0030,500.0030,500.00148,110
Aug 12, 202430,650.0030,650.0030,050.0030,500.0030,500.00109,885
Aug 9, 202430,300.0030,950.0030,100.0030,450.0030,450.00145,446
Aug 8, 202429,000.0030,150.0028,800.0030,050.0030,050.00408,100
Aug 7, 202428,500.0029,500.0028,350.0029,000.0029,000.00186,211
Aug 6, 202429,300.0029,800.0028,450.0028,900.0028,900.00298,362
Aug 5, 202429,600.0029,800.0027,800.0028,450.0028,450.00677,748
Aug 2, 202431,000.0031,400.0030,300.0030,400.0030,400.00373,769
Aug 1, 202431,200.0032,100.0031,000.0031,450.0031,450.00250,993
Jul 31, 202431,000.0032,150.0030,200.0031,200.0031,200.00402,688
Jul 30, 202431,300.0031,600.0030,750.0030,750.0030,750.00323,371
Jul 29, 202430,600.0031,400.0030,500.0031,300.0031,300.00286,467
Jul 26, 202431,350.0031,400.0030,350.0030,450.0030,450.00334,079
Jul 25, 202430,450.0031,700.0029,750.0031,300.0031,300.00964,637
Jul 24, 202428,600.0029,800.0028,550.0029,700.0029,700.00962,609
Jul 23, 202429,000.0029,050.0027,950.0028,600.0028,600.00379,979
Jul 22, 202429,200.0029,200.0028,900.0029,150.0029,150.00336,355
Jul 19, 202429,250.0029,300.0029,100.0029,150.0029,150.00276,687
Jul 18, 202429,200.0029,300.0029,050.0029,300.0029,300.00242,991
Jul 17, 202429,350.0029,850.0029,150.0029,250.0029,250.00294,556
Jul 16, 202429,000.0029,300.0029,000.0029,200.0029,200.00333,929
Jul 15, 202429,150.0029,300.0028,750.0029,050.0029,050.00385,879
Jul 12, 202429,150.0029,200.0028,950.0029,150.0029,150.00329,431
Jul 11, 202429,000.0029,200.0028,900.0029,100.0029,100.00409,987
Jul 10, 202428,850.0029,050.0028,800.0028,850.0028,850.00250,937
Jul 9, 202428,800.0029,000.0028,650.0028,950.0028,950.00342,385
Jul 8, 202429,300.0029,300.0028,500.0028,700.0028,700.00609,624
Jul 5, 202429,000.0029,500.0028,450.0029,050.0029,050.001,686,701
Jul 4, 202427,050.0027,850.0026,900.0027,850.0027,850.00447,050
Jul 3, 202427,050.0027,150.0026,850.0026,900.0026,900.00155,740
Jul 2, 202426,800.0027,150.0026,600.0027,000.0027,000.00160,680
Jul 1, 202426,700.0027,350.0026,650.0027,050.0027,050.00215,742
Jun 28, 202425,650.0027,350.0025,650.0026,850.0026,850.00507,966
Jun 27, 202425,600.0025,800.0025,400.0025,650.0025,650.00135,192
Jun 26, 202426,250.0026,400.0025,700.0025,800.0025,800.00264,163
Jun 25, 202426,200.0026,450.0025,950.0026,400.0026,400.00123,373
Jun 24, 202426,800.0026,900.0026,000.0026,000.0026,000.00246,595
Jun 21, 202426,600.0027,050.0026,250.0026,650.0026,650.00388,647
Jun 20, 202426,450.0026,500.0026,050.0026,500.0026,500.00273,271
Jun 19, 202426,400.0026,650.0025,950.0026,400.0026,400.00354,683
Jun 18, 202426,200.0026,300.0026,000.0026,300.0026,300.00106,561
Jun 17, 202426,450.0026,550.0026,050.0026,150.0026,150.00144,095
Jun 14, 202426,500.0026,600.0026,150.0026,400.0026,400.00240,811
Jun 13, 202426,450.0026,900.0026,450.0026,600.0026,600.00275,384
Jun 12, 202426,350.0026,650.0026,150.0026,350.0026,350.00205,482
Jun 11, 202426,300.0026,700.0026,250.0026,400.0026,400.00223,147
Jun 10, 202426,050.0026,350.0025,850.0026,200.0026,200.00161,604
Jun 7, 202426,300.0026,950.0026,250.0026,250.0026,250.00179,954
Jun 5, 202427,550.0027,550.0026,250.0026,250.0026,250.00358,919
Jun 4, 202427,100.0027,550.0026,950.0027,450.0027,450.00398,381
Jun 3, 202427,300.0028,600.0027,250.0027,250.0027,250.001,049,375
May 31, 202426,750.0027,100.0026,500.0027,050.0027,050.00285,597
May 30, 202426,450.0026,700.0026,400.0026,550.0026,550.00123,031
May 29, 202426,150.0026,700.0026,100.0026,700.0026,700.00194,019
May 28, 202426,150.0026,500.0026,150.0026,250.0026,250.00132,601
May 27, 202425,550.0026,400.0025,500.0026,350.0026,350.00215,226
May 24, 202425,750.0025,900.0025,450.0025,550.0025,550.00159,422
May 23, 202426,050.0026,350.0025,900.0025,900.0025,900.00178,971
May 22, 202426,200.0026,250.0025,900.0025,950.0025,950.00146,427
May 21, 202426,650.0026,750.0026,100.0026,200.0026,200.00199,115
May 20, 202426,750.0026,850.0026,550.0026,650.0026,650.00159,124
May 17, 202427,000.0027,050.0026,500.0026,550.0026,550.00197,135
May 16, 202427,300.0027,500.0026,850.0027,150.0027,150.00249,742
May 14, 202427,550.0027,550.0027,000.0027,150.0027,150.00175,463
May 13, 202427,400.0027,550.0027,200.0027,450.0027,450.00138,319
May 10, 202427,250.0027,450.0027,100.0027,300.0027,300.00141,982
May 9, 202427,400.0027,500.0026,950.0027,150.0027,150.00254,580
May 8, 202427,250.0027,750.0027,100.0027,550.0027,550.00196,689
May 7, 202427,200.0027,300.0026,800.0027,100.0027,100.00184,473
May 3, 202427,300.0027,450.0026,950.0026,950.0026,950.00135,260
May 2, 202427,300.0027,500.0026,850.0027,200.0027,200.00217,357
Apr 30, 202427,800.0027,850.0027,200.0027,350.0027,350.00211,211
Apr 29, 202426,950.0027,950.0026,950.0027,800.0027,800.00310,082
Apr 26, 202426,850.0026,950.0026,600.0026,750.0026,750.00153,908
Apr 25, 202426,500.0027,150.0026,350.0026,850.0026,850.00204,761
Apr 24, 202426,800.0027,000.0026,500.0026,550.0026,550.00191,252
Apr 23, 202426,750.0026,900.0026,300.0026,650.0026,650.00155,353
Apr 22, 202426,350.0026,800.0026,250.0026,700.0026,700.00171,183
Apr 19, 202426,050.0026,350.0025,750.0026,100.0026,100.00219,923
Apr 18, 202425,650.0026,350.0025,650.0026,250.0026,250.00214,484
Apr 17, 202426,400.0026,600.0025,850.0025,850.0025,850.00233,151
Apr 16, 202426,900.0027,050.0026,100.0026,300.0026,300.00340,398
Apr 15, 202426,500.0027,500.0026,300.0027,250.0027,250.00266,730
Apr 12, 202427,650.0027,700.0026,800.0026,800.0026,800.00521,163
Apr 11, 202427,200.0027,650.0027,000.0027,550.0027,550.00682,456
Apr 9, 202429,450.0029,600.0027,850.0027,950.0027,950.00956,801
Apr 8, 202428,400.0029,650.0027,950.0029,450.0029,450.001,051,569
Apr 5, 202428,450.0029,350.0028,000.0028,000.0028,000.00672,919
Apr 4, 202429,150.0030,200.0028,500.0028,850.0028,850.002,649,482
Apr 3, 202426,750.0031,950.0026,650.0028,650.0028,650.003,339,827
Apr 2, 202427,050.0027,150.0026,600.0026,700.0026,700.00214,855
Apr 1, 202427,300.0027,350.0026,800.0027,000.0027,000.00234,968
Mar 29, 202428,200.0028,300.0026,900.0027,050.0027,050.00423,637
Mar 28, 202428,200.0028,550.0028,000.0028,200.0028,200.00213,786
Mar 27, 202428,150.0028,400.0028,050.0028,100.0028,100.00139,026
Mar 26, 202428,100.0028,550.0028,100.0028,350.0028,350.00169,491
Mar 25, 202428,750.0028,750.0028,000.0028,050.0028,050.00249,205
Mar 22, 202429,250.0029,300.0028,300.0028,600.0028,600.00268,776
Mar 21, 202428,600.0029,150.0028,400.0029,100.0029,100.00292,359
Mar 20, 202428,700.0028,850.0028,200.0028,350.0028,350.00269,057
Mar 19, 202428,800.0029,250.0028,400.0028,450.0028,450.00228,156
Mar 18, 202428,200.0029,200.0028,050.0029,100.0029,100.00476,650
Mar 15, 202428,600.0028,900.0027,950.0027,950.0027,950.00395,523
Mar 14, 202428,400.0028,900.0028,250.0028,700.0028,700.00301,120
Mar 13, 202428,300.0028,450.0028,000.0028,250.0028,250.00210,039
Mar 12, 202429,550.0029,550.0027,950.0028,150.0028,150.00373,408
Mar 11, 202429,300.0029,950.0029,150.0029,300.0029,300.00240,350
Mar 8, 202429,950.0030,050.0029,550.0029,650.0029,650.00364,337
Mar 7, 202429,550.0030,000.0029,250.0029,750.0029,750.00400,738
Mar 6, 202429,100.0029,900.0029,000.0029,550.0029,550.00366,867
Mar 5, 202429,400.0030,200.0029,250.0029,400.0029,400.00363,814
Mar 4, 202429,650.0030,000.0028,950.0029,700.0029,700.00435,369
Feb 29, 202429,350.0029,800.0029,000.0029,400.0029,400.00408,444
Feb 28, 202428,150.0029,750.0028,000.0029,450.0029,450.00510,022
Feb 27, 202428,250.0028,600.0027,750.0028,150.0028,150.00384,483
Feb 26, 202428,900.0029,100.0027,400.0028,200.0028,200.00941,614
Feb 23, 202429,400.0030,150.0029,150.0029,400.0029,400.00435,052
Feb 22, 202429,800.0029,850.0028,900.0029,300.0029,300.00600,262
Feb 21, 202429,950.0030,900.0029,500.0029,700.0029,700.00429,460
Feb 20, 202430,700.0030,750.0029,900.0030,100.0030,100.00585,651
Feb 19, 202429,700.0031,050.0029,550.0030,300.0030,300.00695,461
Feb 16, 202428,900.0029,550.0028,600.0029,550.0029,550.00486,347
Feb 15, 202429,700.0029,700.0028,550.0028,750.0028,750.00431,215
Feb 14, 202429,600.0030,100.0029,200.0029,400.0029,400.00505,919
Feb 13, 202430,550.0031,050.0030,000.0030,200.0030,200.00559,542
Feb 8, 202430,800.0031,000.0029,800.0030,550.0030,550.00844,154
Feb 7, 202429,050.0031,200.0028,600.0030,750.0030,750.001,117,368
Feb 6, 202429,950.0030,500.0028,650.0028,750.0028,750.00953,602
Feb 5, 202431,100.0031,100.0029,600.0030,450.0030,450.00930,010
Feb 2, 202431,000.0032,200.0029,850.0031,100.0031,100.002,084,763
Feb 1, 202426,800.0030,750.0026,800.0030,000.0030,000.003,031,422
Jan 31, 202427,350.0027,350.0025,850.0027,250.0027,250.00947,921
Jan 30, 202425,800.0027,200.0025,700.0026,700.0026,700.001,558,771
Jan 29, 202423,800.0025,900.0023,750.0025,550.0025,550.00792,975
Jan 26, 202423,500.0023,900.0023,350.0023,750.0023,750.0098,938
Jan 25, 202423,350.0023,650.0023,150.0023,650.0023,650.0094,149
Jan 24, 202423,550.0023,550.0023,250.0023,300.0023,300.0079,901
Jan 23, 202423,300.0023,600.0023,200.0023,550.0023,550.0076,325
Jan 22, 202423,400.0023,400.0023,050.0023,150.0023,150.0089,743

Related Tickers

047050.KS Posco International Corporation
43,050.00
+0.82%
 
BYW6.VI BayWa Aktiengesellschaft
10.56
+5.18%
 
MTS1.MU Mitsui & Co Ltd
18.83
0.00%
 
SSUMY Sumitomo Corporation
20.73
+0.05%
 
ITOCY ITOCHU Corporation
92.13
+0.11%
 
MARUY Marubeni Corporation
144.67
-0.01%
 
MSBHF Mitsubishi Corporation
15.65
-0.95%
 
MITSY Mitsui & Co., Ltd.
389.64
+0.05%
 
8031.T Mitsui & Co., Ltd.
3,077.00
+2.50%
 
8001.T ITOCHU Corporation
7,185.00
+1.14%