Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 28,150
-300 (-1.05%)
Last updated: Aug 29, 2025, 12:50 PM KST
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28,650.00 | 28,650.00 | 28,050.00 | 28,450.00 | 28,450.00 | -0.70% | 754,840 |
| Aug 27, 2025 | 28,550.00 | 28,850.00 | 28,450.00 | 28,650.00 | 28,650.00 | 0.70% | 691,373 |
| Aug 26, 2025 | 29,050.00 | 29,250.00 | 28,400.00 | 28,450.00 | 28,450.00 | -3.23% | 1,216,016 |
| Aug 25, 2025 | 29,200.00 | 29,450.00 | 28,950.00 | 29,400.00 | 29,400.00 | 1.91% | 839,923 |
| Aug 22, 2025 | 29,050.00 | 29,150.00 | 28,500.00 | 28,850.00 | 28,850.00 | -2.37% | 1,690,995 |
| Aug 21, 2025 | 29,150.00 | 30,200.00 | 28,500.00 | 29,550.00 | 29,550.00 | -1.01% | 1,618,664 |
| Aug 20, 2025 | 29,850.00 | 30,400.00 | 29,600.00 | 29,850.00 | 29,850.00 | -2.61% | 1,232,387 |
| Aug 19, 2025 | 31,100.00 | 31,450.00 | 30,550.00 | 30,650.00 | 30,650.00 | 0.82% | 2,303,871 |
| Aug 18, 2025 | 31,150.00 | 31,600.00 | 30,250.00 | 30,400.00 | 30,400.00 | 1.33% | 2,477,316 |
| Aug 14, 2025 | 30,350.00 | 30,450.00 | 29,400.00 | 30,000.00 | 30,000.00 | 3.45% | 2,363,443 |
| Aug 13, 2025 | 29,050.00 | 29,100.00 | 28,500.00 | 29,000.00 | 29,000.00 | 0.87% | 852,581 |
| Aug 12, 2025 | 28,550.00 | 29,500.00 | 28,500.00 | 28,750.00 | 28,750.00 | -0.86% | 1,456,226 |
| Aug 11, 2025 | 30,000.00 | 30,000.00 | 28,700.00 | 29,000.00 | 29,000.00 | -4.61% | 2,240,484 |
| Aug 8, 2025 | 30,300.00 | 30,750.00 | 30,000.00 | 30,400.00 | 30,400.00 | 0.66% | 1,050,149 |
| Aug 7, 2025 | 30,350.00 | 30,400.00 | 30,000.00 | 30,200.00 | 30,200.00 | -1.31% | 1,397,350 |
| Aug 6, 2025 | 29,800.00 | 30,650.00 | 29,800.00 | 30,600.00 | 30,600.00 | 1.49% | 1,484,317 |
| Aug 5, 2025 | 30,300.00 | 30,750.00 | 29,950.00 | 30,150.00 | 30,150.00 | 0.33% | 1,448,432 |
| Aug 4, 2025 | 29,500.00 | 30,250.00 | 29,450.00 | 30,050.00 | 30,050.00 | 0.50% | 1,848,500 |
| Aug 1, 2025 | 30,800.00 | 31,150.00 | 29,750.00 | 29,900.00 | 29,900.00 | -2.61% | 2,794,625 |
| Jul 31, 2025 | 32,650.00 | 32,800.00 | 30,350.00 | 30,700.00 | 30,700.00 | -5.10% | 5,953,270 |
| Jul 30, 2025 | 37,700.00 | 37,700.00 | 31,950.00 | 32,350.00 | 32,350.00 | -15.09% | 14,521,991 |
| Jul 29, 2025 | 38,100.00 | 38,150.00 | 36,650.00 | 38,100.00 | 38,100.00 | - | 3,029,806 |
| Jul 28, 2025 | 38,650.00 | 38,650.00 | 37,650.00 | 38,100.00 | 38,100.00 | -2.31% | 1,836,195 |
| Jul 25, 2025 | 37,600.00 | 39,250.00 | 37,050.00 | 39,000.00 | 39,000.00 | 2.90% | 3,428,717 |
| Jul 24, 2025 | 37,300.00 | 38,100.00 | 37,000.00 | 37,900.00 | 37,900.00 | 0.26% | 2,119,348 |
| Jul 23, 2025 | 38,800.00 | 38,850.00 | 36,650.00 | 37,800.00 | 37,800.00 | 0.93% | 3,271,744 |
| Jul 22, 2025 | 38,050.00 | 38,750.00 | 37,050.00 | 37,450.00 | 37,450.00 | -1.19% | 3,176,046 |
| Jul 21, 2025 | 35,850.00 | 39,900.00 | 35,800.00 | 37,900.00 | 37,900.00 | 7.37% | 13,259,806 |
| Jul 18, 2025 | 35,600.00 | 36,650.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0.28% | 2,404,216 |
| Jul 17, 2025 | 35,600.00 | 35,650.00 | 34,800.00 | 35,200.00 | 35,200.00 | -0.85% | 941,406 |
| Jul 16, 2025 | 36,600.00 | 36,750.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.93% | 1,689,779 |
| Jul 15, 2025 | 35,000.00 | 36,350.00 | 34,450.00 | 36,200.00 | 36,200.00 | 4.02% | 2,540,612 |
| Jul 14, 2025 | 36,200.00 | 36,200.00 | 34,550.00 | 34,800.00 | 34,800.00 | -1.69% | 1,981,353 |
| Jul 11, 2025 | 35,850.00 | 37,850.00 | 35,000.00 | 35,400.00 | 35,400.00 | 2.02% | 8,904,015 |
| Jul 10, 2025 | 33,700.00 | 34,700.00 | 33,350.00 | 34,700.00 | 34,700.00 | 4.05% | 2,601,713 |
| Jul 9, 2025 | 34,200.00 | 34,250.00 | 32,100.00 | 33,350.00 | 33,350.00 | -5.52% | 3,706,725 |
| Jul 8, 2025 | 35,800.00 | 36,050.00 | 34,000.00 | 35,300.00 | 35,300.00 | -1.67% | 2,904,929 |
| Jul 7, 2025 | 35,150.00 | 36,900.00 | 35,050.00 | 35,900.00 | 35,900.00 | -1.51% | 2,390,544 |
| Jul 4, 2025 | 37,000.00 | 37,350.00 | 36,150.00 | 36,450.00 | 36,450.00 | 0.41% | 4,204,743 |
| Jul 3, 2025 | 35,100.00 | 37,300.00 | 34,400.00 | 36,300.00 | 36,300.00 | 2.40% | 8,239,831 |
| Jul 2, 2025 | 34,650.00 | 35,650.00 | 33,600.00 | 35,450.00 | 35,450.00 | 6.14% | 7,431,273 |
| Jul 1, 2025 | 33,150.00 | 34,650.00 | 32,950.00 | 33,400.00 | 33,400.00 | 5.70% | 7,090,674 |
| Jun 30, 2025 | 31,800.00 | 32,525.00 | 31,450.00 | 31,600.00 | 31,600.00 | -4.10% | 1,743,417 |
| Jun 27, 2025 | 33,050.00 | 34,350.00 | 32,650.00 | 32,950.00 | 32,950.00 | 2.01% | 4,105,793 |
| Jun 26, 2025 | 33,000.00 | 33,050.00 | 31,550.00 | 32,300.00 | 32,300.00 | -0.92% | 1,564,017 |
| Jun 25, 2025 | 33,900.00 | 34,700.00 | 32,500.00 | 32,600.00 | 32,600.00 | 0.93% | 4,148,235 |
| Jun 24, 2025 | 32,400.00 | 33,400.00 | 32,100.00 | 32,300.00 | 32,300.00 | 1.73% | 2,982,209 |
| Jun 23, 2025 | 31,650.00 | 32,400.00 | 31,050.00 | 31,750.00 | 31,750.00 | -1.24% | 1,919,308 |
| Jun 20, 2025 | 31,300.00 | 32,750.00 | 31,300.00 | 32,150.00 | 32,150.00 | 0.47% | 1,929,082 |
| Jun 19, 2025 | 32,950.00 | 33,000.00 | 31,500.00 | 32,000.00 | 32,000.00 | -0.16% | 1,964,663 |