Hanwha REIT Co., Ltd.(KR:451800)
â‚©4,555.00-40.00 (-0.87%)
KR:451800
Hanwha REIT Co., Ltd. historical prices
â‚©4,555.00
At close:-40.00 (-0.87%)
Hanwha REIT Co., Ltd. (451800) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4,510.00 | 4,560.00 | 4,485.00 | 4,555.00 | 4,555.00 | -0.87% | 27,984 | 0.33 |
| Nov 12, 2026 | 4,690.00 | 4,690.00 | 4,370.00 | 4,595.00 | 4,595.00 | -1.18% | 125,560 | 1.51 |
| Nov 11, 2026 | 4,350.00 | 4,650.00 | 4,350.00 | 4,650.00 | 4,650.00 | +5.68% | 64,436 | 0.78 |
| Nov 10, 2026 | 4,400.00 | 4,425.00 | 4,245.00 | 4,400.00 | 4,400.00 | -0.34% | 67,614 | 0.81 |
| Nov 09, 2026 | 4,400.00 | 4,535.00 | 4,340.00 | 4,420.00 | 4,420.00 | +0.11% | 81,754 | 0.97 |
| Nov 06, 2026 | 4,580.00 | 4,580.00 | 4,410.00 | 4,415.00 | 4,415.00 | -4.54% | 59,944 | 0.71 |
| Nov 05, 2026 | 4,710.00 | 4,760.00 | 4,510.00 | 4,625.00 | 4,625.00 | -3.75% | 80,443 | 0.95 |
| Nov 04, 2026 | 4,700.00 | 4,805.00 | 4,655.00 | 4,805.00 | 4,805.00 | +1.69% | 53,375 | 0.63 |
| Nov 03, 2026 | 4,635.00 | 4,725.00 | 4,470.00 | 4,725.00 | 4,725.00 | +1.07% | 129,742 | 1.55 |
| Nov 02, 2026 | 5,080.00 | 5,150.00 | 4,640.00 | 4,675.00 | 4,675.00 | -7.79% | 217,898 | 2.69 |
| Oct 30, 2026 | 5,220.00 | 5,290.00 | 5,010.00 | 5,070.00 | 5,070.00 | -5.23% | 169,670 | 2.13 |
| Oct 29, 2026 | 5,240.00 | 5,350.00 | 5,170.00 | 5,350.00 | 5,350.00 | +0.19% | 110,617 | 1.41 |
| Oct 28, 2026 | 5,320.00 | 5,560.00 | 5,210.00 | 5,340.00 | 5,340.00 | -0.19% | 168,074 | 2.14 |
| Oct 27, 2026 | 5,180.00 | 5,350.00 | 5,130.00 | 5,350.00 | 5,350.00 | +2.88% | 115,861 | 1.48 |
| Oct 26, 2026 | 5,220.00 | 5,260.00 | 5,110.00 | 5,200.00 | 5,200.00 | -0.38% | 121,572 | 1.56 |
| Oct 23, 2026 | 5,060.00 | 5,220.00 | 5,010.00 | 5,220.00 | 5,220.00 | +2.35% | 90,613 | 1.14 |
| Oct 22, 2026 | 5,130.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | -1.35% | 72,732 | 0.90 |
| Oct 21, 2026 | 5,170.00 | 5,170.00 | 5,030.00 | 5,170.00 | 5,170.00 | +1.37% | 135,848 | 1.71 |
| Oct 20, 2026 | 5,110.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | -0.97% | 102,495 | 1.30 |
| Oct 19, 2026 | 4,950.00 | 5,150.00 | 4,930.00 | 5,150.00 | 5,150.00 | +0.59% | 99,933 | 1.27 |
| Oct 16, 2026 | 5,120.00 | 5,120.00 | 4,910.00 | 5,120.00 | 5,120.00 | +0.39% | 204,781 | 2.66 |
| Oct 15, 2026 | 5,310.00 | 5,310.00 | 5,060.00 | 5,100.00 | 5,100.00 | -4.85% | 112,549 | 1.46 |
| Oct 14, 2026 | 5,330.00 | 5,600.00 | 5,300.00 | 5,360.00 | 5,360.00 | +0.56% | 65,717 | 0.86 |
| Oct 13, 2026 | 5,330.00 | 5,380.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.93% | 107,796 | 1.40 |
| Oct 12, 2026 | 5,350.00 | 5,650.00 | 5,340.00 | 5,380.00 | 5,380.00 | -1.47% | 67,635 | 0.87 |
| Oct 09, 2026 | 5,460.00 | 5,770.00 | 5,280.00 | 5,460.00 | 5,460.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,340.00 | 5,770.00 | 5,280.00 | 5,460.00 | 5,460.00 | +2.25% | 64,378 | 0.81 |
| Oct 07, 2026 | 5,340.00 | 5,430.00 | 5,290.00 | 5,340.00 | 5,340.00 | -0.19% | 42,850 | 0.54 |
| Oct 06, 2026 | 5,360.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,350.00 | -0.37% | 35,986 | 0.44 |
| Oct 05, 2026 | 5,370.00 | 5,640.00 | 5,230.00 | 5,370.00 | 5,370.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,230.00 | 5,640.00 | 5,230.00 | 5,370.00 | 5,370.00 | +0.75% | 72,077 | 0.86 |
| Oct 01, 2026 | 5,360.00 | 5,440.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.37% | 84,898 | 1.00 |
| Sep 30, 2026 | 5,260.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | +0.19% | 62,853 | 0.74 |
| Sep 29, 2026 | 5,280.00 | 5,340.00 | 5,160.00 | 5,340.00 | 5,340.00 | -0.19% | 57,655 | 0.67 |
| Sep 28, 2026 | 5,420.00 | 5,420.00 | 5,250.00 | 5,350.00 | 5,350.00 | -2.01% | 129,571 | 1.51 |
| Sep 25, 2026 | 5,460.00 | 5,460.00 | 5,280.00 | 5,460.00 | 5,460.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,460.00 | 5,460.00 | 5,280.00 | 5,460.00 | 5,460.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,370.00 | 5,460.00 | 5,280.00 | 5,460.00 | 5,460.00 | +1.68% | 125,810 | 1.42 |
| Sep 22, 2026 | 5,350.00 | 5,430.00 | 5,230.00 | 5,370.00 | 5,370.00 | +0.37% | 131,332 | 1.50 |
| Sep 21, 2026 | 5,290.00 | 5,750.00 | 5,220.00 | 5,350.00 | 5,350.00 | +2.29% | 102,362 | 1.17 |
| Sep 18, 2026 | 5,320.00 | 5,500.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.69% | 89,285 | 1.01 |
| Sep 17, 2026 | 5,250.00 | 5,320.00 | 5,160.00 | 5,320.00 | 5,320.00 | +1.14% | 46,799 | 0.53 |
| Sep 16, 2026 | 5,280.00 | 5,290.00 | 5,160.00 | 5,260.00 | 5,260.00 | -0.57% | 48,432 | 0.54 |
| Sep 15, 2026 | 5,250.00 | 5,320.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.94% | 29,180 | 0.31 |
| Sep 14, 2026 | 5,250.00 | 5,400.00 | 5,210.00 | 5,340.00 | 5,340.00 | -0.56% | 63,549 | 0.64 |
| Sep 11, 2026 | 5,110.00 | 5,390.00 | 5,110.00 | 5,370.00 | 5,370.00 | +2.29% | 47,124 | 0.45 |
| Sep 10, 2026 | 5,250.00 | 5,390.00 | 5,200.00 | 5,250.00 | 5,250.00 | -0.94% | 70,209 | 0.63 |
| Sep 09, 2026 | 5,250.00 | 5,490.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.38% | 42,819 | 0.36 |
| Sep 08, 2026 | 5,190.00 | 5,690.00 | 5,180.00 | 5,320.00 | 5,320.00 | +1.33% | 101,728 | 0.79 |
| Sep 07, 2026 | 5,170.00 | 5,360.00 | 5,140.00 | 5,250.00 | 5,250.00 | -1.13% | 65,218 | 0.50 |
