Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 27,850
+50 (0.18%)
At close: Dec 5, 2025
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,650.00 | 27,900.00 | 27,550.00 | 27,850.00 | 27,850.00 | 0.18% | 472,280 |
| Dec 4, 2025 | 27,950.00 | 28,000.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.54% | 280,295 |
| Dec 3, 2025 | 27,700.00 | 28,100.00 | 27,600.00 | 27,950.00 | 27,950.00 | 1.27% | 449,457 |
| Dec 2, 2025 | 27,550.00 | 27,900.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.36% | 351,974 |
| Dec 1, 2025 | 28,050.00 | 28,050.00 | 27,450.00 | 27,700.00 | 27,700.00 | -0.89% | 492,172 |
| Nov 28, 2025 | 27,900.00 | 28,150.00 | 27,400.00 | 27,950.00 | 27,950.00 | 0.18% | 533,764 |
| Nov 27, 2025 | 28,500.00 | 29,050.00 | 27,850.00 | 27,900.00 | 27,900.00 | -1.24% | 623,294 |
| Nov 26, 2025 | 27,650.00 | 28,450.00 | 27,350.00 | 28,250.00 | 28,250.00 | 2.91% | 738,859 |
| Nov 25, 2025 | 26,950.00 | 27,650.00 | 26,800.00 | 27,450.00 | 27,450.00 | 3.78% | 764,473 |
| Nov 24, 2025 | 26,950.00 | 27,150.00 | 26,300.00 | 26,450.00 | 26,450.00 | -0.94% | 717,068 |
| Nov 21, 2025 | 26,750.00 | 27,100.00 | 26,450.00 | 26,700.00 | 26,700.00 | -3.09% | 414,890 |
| Nov 20, 2025 | 27,550.00 | 27,900.00 | 27,350.00 | 27,550.00 | 27,550.00 | 2.42% | 357,445 |
| Nov 19, 2025 | 27,350.00 | 27,450.00 | 26,350.00 | 26,900.00 | 26,900.00 | -0.55% | 680,486 |
| Nov 18, 2025 | 27,800.00 | 28,050.00 | 27,000.00 | 27,050.00 | 27,050.00 | -3.57% | 660,798 |
| Nov 17, 2025 | 28,550.00 | 28,600.00 | 27,700.00 | 28,050.00 | 28,050.00 | -0.71% | 443,425 |
| Nov 14, 2025 | 28,550.00 | 28,750.00 | 28,200.00 | 28,250.00 | 28,250.00 | -4.40% | 813,587 |
| Nov 13, 2025 | 28,500.00 | 29,600.00 | 28,050.00 | 29,550.00 | 29,550.00 | 3.87% | 1,740,890 |
| Nov 12, 2025 | 28,150.00 | 28,500.00 | 27,700.00 | 28,450.00 | 28,450.00 | 2.52% | 913,330 |
| Nov 11, 2025 | 26,900.00 | 28,200.00 | 26,900.00 | 27,750.00 | 27,750.00 | 4.52% | 1,675,365 |
| Nov 10, 2025 | 26,450.00 | 26,650.00 | 26,100.00 | 26,550.00 | 26,550.00 | 1.14% | 859,217 |
| Nov 7, 2025 | 26,650.00 | 27,050.00 | 25,900.00 | 26,250.00 | 26,250.00 | -4.89% | 2,016,643 |
| Nov 6, 2025 | 29,150.00 | 29,200.00 | 27,400.00 | 27,600.00 | 27,600.00 | -4.00% | 2,501,185 |
| Nov 5, 2025 | 32,500.00 | 32,600.00 | 28,200.00 | 28,750.00 | 28,750.00 | -14.94% | 9,680,325 |
| Nov 4, 2025 | 34,000.00 | 34,150.00 | 32,500.00 | 33,800.00 | 33,800.00 | 2.11% | 3,390,231 |
| Nov 3, 2025 | 31,000.00 | 34,050.00 | 30,850.00 | 33,100.00 | 33,100.00 | 8.17% | 6,308,475 |
| Oct 31, 2025 | 30,200.00 | 31,250.00 | 29,800.00 | 30,600.00 | 30,600.00 | 1.32% | 1,272,107 |
| Oct 30, 2025 | 30,650.00 | 31,100.00 | 30,050.00 | 30,200.00 | 30,200.00 | -2.42% | 1,183,725 |
| Oct 29, 2025 | 32,200.00 | 32,250.00 | 30,550.00 | 30,950.00 | 30,950.00 | -4.33% | 2,002,452 |
| Oct 28, 2025 | 32,350.00 | 32,400.00 | 31,300.00 | 32,350.00 | 32,350.00 | 0.47% | 1,381,825 |
| Oct 27, 2025 | 33,150.00 | 33,250.00 | 31,950.00 | 32,200.00 | 32,200.00 | 0.31% | 1,968,171 |
| Oct 24, 2025 | 30,800.00 | 32,450.00 | 30,500.00 | 32,100.00 | 32,100.00 | 5.94% | 4,223,926 |
| Oct 23, 2025 | 29,850.00 | 30,650.00 | 29,650.00 | 30,300.00 | 30,300.00 | 0.50% | 1,273,271 |
| Oct 22, 2025 | 29,700.00 | 30,150.00 | 29,350.00 | 30,150.00 | 30,150.00 | 1.17% | 854,243 |
| Oct 21, 2025 | 29,400.00 | 29,850.00 | 29,000.00 | 29,800.00 | 29,800.00 | 1.53% | 1,217,974 |
| Oct 20, 2025 | 29,750.00 | 29,750.00 | 28,900.00 | 29,350.00 | 29,350.00 | -1.34% | 732,091 |
| Oct 17, 2025 | 29,400.00 | 30,200.00 | 29,100.00 | 29,750.00 | 29,750.00 | -0.17% | 1,174,863 |
| Oct 16, 2025 | 29,450.00 | 29,850.00 | 29,250.00 | 29,800.00 | 29,800.00 | 2.76% | 1,046,258 |
| Oct 15, 2025 | 28,000.00 | 29,200.00 | 27,950.00 | 29,000.00 | 29,000.00 | 4.32% | 876,291 |
| Oct 14, 2025 | 28,250.00 | 28,600.00 | 27,650.00 | 27,800.00 | 27,800.00 | -1.59% | 776,065 |
| Oct 13, 2025 | 27,500.00 | 28,350.00 | 27,350.00 | 28,250.00 | 28,250.00 | 0.18% | 540,083 |
| Oct 10, 2025 | 28,750.00 | 28,800.00 | 28,000.00 | 28,200.00 | 28,200.00 | -2.08% | 652,418 |
| Oct 2, 2025 | 28,500.00 | 29,600.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.77% | 939,510 |
| Oct 1, 2025 | 28,450.00 | 28,650.00 | 28,200.00 | 28,300.00 | 28,300.00 | -0.88% | 489,094 |
| Sep 30, 2025 | 28,300.00 | 28,750.00 | 28,300.00 | 28,550.00 | 28,550.00 | 0.35% | 337,352 |
| Sep 29, 2025 | 28,600.00 | 28,900.00 | 28,300.00 | 28,450.00 | 28,450.00 | -0.87% | 422,327 |
| Sep 26, 2025 | 28,950.00 | 29,300.00 | 28,550.00 | 28,700.00 | 28,700.00 | -1.71% | 601,757 |
| Sep 25, 2025 | 29,550.00 | 29,600.00 | 29,050.00 | 29,200.00 | 29,200.00 | -0.68% | 506,039 |
| Sep 24, 2025 | 30,050.00 | 30,100.00 | 29,200.00 | 29,400.00 | 29,400.00 | -1.84% | 581,066 |
| Sep 23, 2025 | 30,050.00 | 30,650.00 | 29,800.00 | 29,950.00 | 29,950.00 | 0.84% | 989,315 |
| Sep 22, 2025 | 29,700.00 | 30,100.00 | 29,550.00 | 29,700.00 | 29,700.00 | - | 481,376 |