Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 40,200
-8,150 (-16.86%)
Last updated: Mar 4, 2026, 3:02 PM KST
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 51,000.00 | 53,700.00 | 48,000.00 | 48,350.00 | 48,350.00 | -8.77% | 5,043,234 |
| Feb 27, 2026 | 53,100.00 | 54,900.00 | 50,700.00 | 53,000.00 | 53,000.00 | 3.72% | 7,288,437 |
| Feb 26, 2026 | 51,100.00 | 51,500.00 | 50,000.00 | 51,100.00 | 51,100.00 | -0.97% | 2,459,711 |
| Feb 25, 2026 | 51,300.00 | 53,000.00 | 49,800.00 | 51,600.00 | 51,600.00 | 1.38% | 4,220,990 |
| Feb 24, 2026 | 52,700.00 | 52,700.00 | 49,625.00 | 50,900.00 | 50,900.00 | -0.59% | 4,004,474 |
| Feb 23, 2026 | 54,800.00 | 54,900.00 | 50,700.00 | 51,200.00 | 51,200.00 | -3.40% | 4,945,295 |
| Feb 20, 2026 | 56,500.00 | 56,900.00 | 52,500.00 | 53,000.00 | 53,000.00 | -9.40% | 7,659,000 |
| Feb 19, 2026 | 46,550.00 | 59,300.00 | 46,550.00 | 58,500.00 | 58,500.00 | 27.45% | 18,412,170 |
| Feb 13, 2026 | 46,400.00 | 47,900.00 | 45,250.00 | 45,900.00 | 45,900.00 | -3.47% | 4,883,592 |
| Feb 12, 2026 | 47,800.00 | 48,200.00 | 45,400.00 | 47,550.00 | 47,550.00 | -0.94% | 6,903,775 |
| Feb 11, 2026 | 46,050.00 | 49,250.00 | 45,950.00 | 48,000.00 | 48,000.00 | 3.00% | 14,317,360 |
| 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 |