Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 28,550
+100 (0.35%)
At close: Sep 30, 2025
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28,300.00 | 28,750.00 | 28,300.00 | 28,550.00 | 28,550.00 | 0.35% | 358,186 |
| 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% | 643,466 |
| 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% | 597,274 |
| Sep 23, 2025 | 30,050.00 | 30,650.00 | 29,800.00 | 29,950.00 | 29,950.00 | 0.84% | 1,013,973 |
| Sep 22, 2025 | 29,700.00 | 30,100.00 | 29,550.00 | 29,700.00 | 29,700.00 | - | 481,376 |
| Sep 19, 2025 | 30,150.00 | 30,150.00 | 29,650.00 | 29,700.00 | 29,700.00 | -1.98% | 757,701 |
| Sep 18, 2025 | 29,900.00 | 30,600.00 | 29,850.00 | 30,300.00 | 30,300.00 | 1.17% | 742,282 |
| Sep 17, 2025 | 30,250.00 | 30,250.00 | 29,700.00 | 29,950.00 | 29,950.00 | -0.33% | 482,817 |
| Sep 16, 2025 | 30,700.00 | 30,800.00 | 29,900.00 | 30,050.00 | 30,050.00 | -1.96% | 850,679 |
| Sep 15, 2025 | 30,050.00 | 31,250.00 | 29,950.00 | 30,650.00 | 30,650.00 | 3.03% | 2,390,455 |
| Sep 12, 2025 | 30,650.00 | 30,650.00 | 29,500.00 | 29,750.00 | 29,750.00 | 1.36% | 1,582,193 |
| Sep 11, 2025 | 29,000.00 | 30,200.00 | 28,600.00 | 29,350.00 | 29,350.00 | 1.38% | 2,418,437 |
| Sep 10, 2025 | 29,050.00 | 29,200.00 | 28,650.00 | 28,950.00 | 28,950.00 | - | 653,677 |
| Sep 9, 2025 | 29,000.00 | 29,200.00 | 28,700.00 | 28,950.00 | 28,950.00 | -0.69% | 547,375 |
| Sep 8, 2025 | 29,150.00 | 29,450.00 | 28,900.00 | 29,150.00 | 29,150.00 | 1.57% | 746,041 |
| Sep 5, 2025 | 28,650.00 | 29,000.00 | 28,500.00 | 28,700.00 | 28,700.00 | 0.35% | 607,234 |
| Sep 4, 2025 | 28,550.00 | 28,750.00 | 28,300.00 | 28,600.00 | 28,600.00 | 1.06% | 414,186 |
| Sep 3, 2025 | 28,300.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 0.18% | 492,503 |
| Sep 2, 2025 | 27,550.00 | 28,300.00 | 27,450.00 | 28,250.00 | 28,250.00 | 2.73% | 713,406 |
| Sep 1, 2025 | 27,950.00 | 28,000.00 | 27,400.00 | 27,500.00 | 27,500.00 | -3.00% | 626,789 |
| Aug 29, 2025 | 28,550.00 | 28,600.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.35% | 633,167 |
| Aug 28, 2025 | 28,650.00 | 28,650.00 | 28,050.00 | 28,450.00 | 28,450.00 | -0.70% | 781,969 |
| 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 |