Skip to main content
logo
Hanwha Solutions Corporation (KRX:009830)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,800
0.00 (0.00%)
Dec 30, 2025, 3:30 PM KST

Hanwha Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202526,750.0026,850.0026,600.0026,800.0026,800.00-328,652
Dec 29, 202526,700.0027,300.0026,400.0026,800.0026,800.000.56%519,925
Dec 26, 202527,650.0027,750.0026,650.0026,650.0026,650.00-3.27%791,087
Dec 24, 202527,950.0027,950.0027,500.0027,550.0027,550.00-1.96%462,402
Dec 23, 202528,300.0028,800.0027,950.0028,100.0028,100.002.37%1,243,140
Dec 22, 202527,250.0027,500.0027,150.0027,450.0027,450.002.04%455,667
Dec 19, 202526,750.0027,350.0026,700.0026,900.0026,900.001.32%568,105
Dec 18, 202526,950.0027,000.0026,250.0026,550.0026,550.00-2.21%521,847
Dec 17, 202527,350.0027,500.0027,000.0027,150.0027,150.00-446,159
Dec 16, 202527,950.0028,000.0026,900.0027,150.0027,150.00-2.51%677,112
Dec 15, 202527,700.0028,950.0027,500.0027,850.0027,850.00-1.07%1,039,741
Dec 12, 202527,700.0028,200.0027,450.0028,150.0028,150.002.18%945,651
Dec 11, 202527,700.0027,800.0027,250.0027,550.0027,550.001.29%831,799
Dec 10, 202527,550.0027,850.0027,200.0027,200.0027,200.00-0.91%362,904
Dec 9, 202527,300.0027,700.0027,200.0027,450.0027,450.00-0.18%392,862
Dec 8, 202527,900.0027,950.0027,200.0027,500.0027,500.00-1.26%747,317
Dec 5, 202527,650.0027,900.0027,550.0027,850.0027,850.000.18%472,280
Dec 4, 202527,950.0028,000.0027,550.0027,800.0027,800.00-0.54%280,295
Dec 3, 202527,700.0028,100.0027,600.0027,950.0027,950.001.27%449,457
Dec 2, 202527,550.0027,900.0027,400.0027,600.0027,600.00-0.36%351,974
Dec 1, 202528,050.0028,050.0027,450.0027,700.0027,700.00-0.89%492,172
Nov 28, 202527,900.0028,150.0027,400.0027,950.0027,950.000.18%533,764
Nov 27, 202528,500.0029,050.0027,850.0027,900.0027,900.00-1.24%623,294
Nov 26, 202527,650.0028,450.0027,350.0028,250.0028,250.002.91%738,859
Nov 25, 202526,950.0027,650.0026,800.0027,450.0027,450.003.78%764,473
Nov 24, 202526,950.0027,150.0026,300.0026,450.0026,450.00-0.94%717,068
Nov 21, 202526,750.0027,100.0026,450.0026,700.0026,700.00-3.09%414,890
Nov 20, 202527,550.0027,900.0027,350.0027,550.0027,550.002.42%357,445
Nov 19, 202527,350.0027,450.0026,350.0026,900.0026,900.00-0.55%680,486
Nov 18, 202527,800.0028,050.0027,000.0027,050.0027,050.00-3.57%660,798
Nov 17, 202528,550.0028,600.0027,700.0028,050.0028,050.00-0.71%443,425
Nov 14, 202528,550.0028,750.0028,200.0028,250.0028,250.00-4.40%813,587
Nov 13, 202528,500.0029,600.0028,050.0029,550.0029,550.003.87%1,740,890
Nov 12, 202528,150.0028,500.0027,700.0028,450.0028,450.002.52%913,330
Nov 11, 202526,900.0028,200.0026,900.0027,750.0027,750.004.52%1,675,365
Nov 10, 202526,450.0026,650.0026,100.0026,550.0026,550.001.14%859,217
Nov 7, 202526,650.0027,050.0025,900.0026,250.0026,250.00-4.89%2,016,643
Nov 6, 202529,150.0029,200.0027,400.0027,600.0027,600.00-4.00%2,501,185
Nov 5, 202532,500.0032,600.0028,200.0028,750.0028,750.00-14.94%9,680,325
Nov 4, 202534,000.0034,150.0032,500.0033,800.0033,800.002.11%3,390,231
Nov 3, 202531,000.0034,050.0030,850.0033,100.0033,100.008.17%6,308,475
Oct 31, 202530,200.0031,250.0029,800.0030,600.0030,600.001.32%1,272,107
Oct 30, 202530,650.0031,100.0030,050.0030,200.0030,200.00-2.42%1,183,725
Oct 29, 202532,200.0032,250.0030,550.0030,950.0030,950.00-4.33%2,002,452
Oct 28, 202532,350.0032,400.0031,300.0032,350.0032,350.000.47%1,381,825
Oct 27, 202533,150.0033,250.0031,950.0032,200.0032,200.000.31%1,968,171
Oct 24, 202530,800.0032,450.0030,500.0032,100.0032,100.005.94%4,223,926
Oct 23, 202529,850.0030,650.0029,650.0030,300.0030,300.000.50%1,273,271
Oct 22, 202529,700.0030,150.0029,350.0030,150.0030,150.001.17%854,243
Oct 21, 202529,400.0029,850.0029,000.0029,800.0029,800.001.53%1,217,974