Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 48,000
+1,400 (3.00%)
At close: Feb 11, 2026
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 46,050.00 | 48,350.00 | 45,950.00 | 47,950.00 | - | 2.90% | 4,287,274 |
| Feb 10, 2026 | 47,800.00 | 48,900.00 | 44,500.00 | 46,600.00 | 46,600.00 | -2.31% | 13,459,460 |
| Feb 9, 2026 | 41,900.00 | 49,650.00 | 41,750.00 | 47,700.00 | 47,700.00 | 13.57% | 35,966,170 |
| Feb 6, 2026 | 35,500.00 | 45,400.00 | 35,400.00 | 42,000.00 | 42,000.00 | 15.38% | 53,082,150 |
| Feb 5, 2026 | 38,950.00 | 39,400.00 | 33,550.00 | 36,400.00 | 36,400.00 | -0.14% | 32,922,150 |
| Feb 4, 2026 | 28,100.00 | 36,450.00 | 28,050.00 | 36,450.00 | 36,450.00 | 29.95% | 31,440,850 |
| Feb 3, 2026 | 26,950.00 | 28,150.00 | 26,900.00 | 28,050.00 | 28,050.00 | 5.85% | 1,041,476 |
| Feb 2, 2026 | 27,600.00 | 27,600.00 | 26,350.00 | 26,500.00 | 26,500.00 | -4.16% | 1,377,959 |
| Jan 30, 2026 | 28,600.00 | 28,650.00 | 27,600.00 | 27,650.00 | 27,650.00 | -4.16% | 2,168,574 |
| Jan 29, 2026 | 28,450.00 | 29,050.00 | 27,700.00 | 28,850.00 | 28,850.00 | 1.76% | 1,833,712 |
| Jan 28, 2026 | 28,550.00 | 28,600.00 | 28,050.00 | 28,350.00 | 28,350.00 | 0.35% | 1,100,262 |
| Jan 27, 2026 | 28,500.00 | 28,750.00 | 28,000.00 | 28,250.00 | 28,250.00 | -2.59% | 1,321,689 |
| Jan 26, 2026 | 29,850.00 | 29,900.00 | 28,750.00 | 29,000.00 | 29,000.00 | -2.36% | 1,499,090 |
| Jan 23, 2026 | 28,700.00 | 30,400.00 | 28,650.00 | 29,700.00 | 29,700.00 | 5.69% | 3,981,448 |
| Jan 22, 2026 | 27,400.00 | 28,300.00 | 27,350.00 | 28,100.00 | 28,100.00 | 3.12% | 1,457,680 |
| Jan 21, 2026 | 27,350.00 | 27,600.00 | 26,900.00 | 27,250.00 | 27,250.00 | -3.02% | 1,254,898 |
| Jan 20, 2026 | 27,900.00 | 28,400.00 | 27,400.00 | 28,100.00 | 28,100.00 | - | 1,009,446 |
| Jan 19, 2026 | 28,500.00 | 28,500.00 | 27,850.00 | 28,100.00 | 28,100.00 | -1.92% | 1,144,496 |
| Jan 16, 2026 | 29,800.00 | 29,850.00 | 28,350.00 | 28,650.00 | 28,650.00 | -3.21% | 2,490,396 |
| Jan 15, 2026 | 29,000.00 | 29,700.00 | 28,700.00 | 29,600.00 | 29,600.00 | 2.25% | 2,194,748 |
| Jan 14, 2026 | 28,250.00 | 29,900.00 | 27,800.00 | 28,950.00 | 28,950.00 | 1.76% | 2,918,997 |
| Jan 13, 2026 | 27,250.00 | 28,850.00 | 26,950.00 | 28,450.00 | 28,450.00 | 5.57% | 2,751,268 |
| Jan 12, 2026 | 26,250.00 | 27,150.00 | 26,250.00 | 26,950.00 | 26,950.00 | 3.26% | 1,225,427 |
| Jan 9, 2026 | 26,250.00 | 26,350.00 | 25,700.00 | 26,100.00 | 26,100.00 | -1.51% | 1,178,859 |
| Jan 8, 2026 | 26,500.00 | 26,650.00 | 25,900.00 | 26,500.00 | 26,500.00 | -1.12% | 1,208,229 |
| Jan 7, 2026 | 27,300.00 | 27,400.00 | 26,450.00 | 26,800.00 | 26,800.00 | -2.72% | 922,564 |
| Jan 6, 2026 | 27,150.00 | 27,750.00 | 26,900.00 | 27,550.00 | 27,550.00 | 2.04% | 869,301 |
| Jan 5, 2026 | 27,000.00 | 27,250.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.93% | 753,425 |
| Jan 2, 2026 | 26,900.00 | 26,950.00 | 26,500.00 | 26,750.00 | 26,750.00 | -0.19% | 606,609 |
| Dec 30, 2025 | 26,750.00 | 26,850.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 328,652 |
| Dec 29, 2025 | 26,700.00 | 27,300.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.56% | 519,925 |
| Dec 26, 2025 | 27,650.00 | 27,750.00 | 26,650.00 | 26,650.00 | 26,650.00 | -3.27% | 791,087 |
| Dec 24, 2025 | 27,950.00 | 27,950.00 | 27,500.00 | 27,550.00 | 27,550.00 | -1.96% | 462,402 |
| Dec 23, 2025 | 28,300.00 | 28,800.00 | 27,950.00 | 28,100.00 | 28,100.00 | 2.37% | 1,243,140 |
| Dec 22, 2025 | 27,250.00 | 27,500.00 | 27,150.00 | 27,450.00 | 27,450.00 | 2.04% | 455,667 |
| Dec 19, 2025 | 26,750.00 | 27,350.00 | 26,700.00 | 26,900.00 | 26,900.00 | 1.32% | 568,114 |
| Dec 18, 2025 | 26,950.00 | 27,000.00 | 26,250.00 | 26,550.00 | 26,550.00 | -2.21% | 521,853 |
| Dec 17, 2025 | 27,350.00 | 27,500.00 | 27,000.00 | 27,150.00 | 27,150.00 | - | 446,159 |
| Dec 16, 2025 | 27,950.00 | 28,000.00 | 26,900.00 | 27,150.00 | 27,150.00 | -2.51% | 677,112 |
| Dec 15, 2025 | 27,700.00 | 28,950.00 | 27,500.00 | 27,850.00 | 27,850.00 | -1.07% | 1,039,741 |
| Dec 12, 2025 | 27,700.00 | 28,200.00 | 27,450.00 | 28,150.00 | 28,150.00 | 2.18% | 945,666 |
| Dec 11, 2025 | 27,700.00 | 27,800.00 | 27,250.00 | 27,550.00 | 27,550.00 | 1.29% | 831,799 |
| Dec 10, 2025 | 27,550.00 | 27,850.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.91% | 362,904 |
| Dec 9, 2025 | 27,300.00 | 27,700.00 | 27,200.00 | 27,450.00 | 27,450.00 | -0.18% | 392,862 |
| Dec 8, 2025 | 27,900.00 | 27,950.00 | 27,200.00 | 27,500.00 | 27,500.00 | -1.26% | 747,323 |
| 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% | 280,297 |
| 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% | 492,175 |