Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 30,150
-550 (-1.79%)
Last updated: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30,800.00 | 31,150.00 | 29,750.00 | 29,900.00 | 29,900.00 | -2.61% | 2,718,831 |
| 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 |
| Jun 18, 2025 | 30,950.00 | 32,400.00 | 30,650.00 | 32,050.00 | 32,050.00 | -3.32% | 3,799,935 |
| Jun 17, 2025 | 34,450.00 | 34,850.00 | 32,500.00 | 33,150.00 | 33,150.00 | -9.05% | 7,323,408 |
| Jun 16, 2025 | 36,150.00 | 36,500.00 | 35,300.00 | 36,450.00 | 36,450.00 | 2.97% | 2,571,851 |
| Jun 13, 2025 | 37,450.00 | 37,450.00 | 35,050.00 | 35,400.00 | 35,400.00 | -2.48% | 3,617,903 |
| Jun 12, 2025 | 37,250.00 | 37,400.00 | 36,100.00 | 36,300.00 | 36,300.00 | -5.10% | 5,110,346 |
| Jun 11, 2025 | 33,100.00 | 38,300.00 | 32,250.00 | 38,250.00 | 38,250.00 | 22.99% | 18,875,134 |
| Jun 10, 2025 | 31,050.00 | 31,500.00 | 30,650.00 | 31,100.00 | 31,100.00 | 0.16% | 1,860,024 |
| Jun 9, 2025 | 31,150.00 | 31,250.00 | 30,050.00 | 31,050.00 | 31,050.00 | 0.32% | 2,149,005 |
| Jun 5, 2025 | 31,250.00 | 31,350.00 | 30,650.00 | 30,950.00 | 30,950.00 | -2.06% | 1,910,747 |
| Jun 4, 2025 | 31,750.00 | 32,350.00 | 30,150.00 | 31,600.00 | 31,600.00 | 5.69% | 5,043,612 |
| Jun 2, 2025 | 30,300.00 | 30,600.00 | 29,600.00 | 29,900.00 | 29,900.00 | 0.34% | 1,951,696 |
| May 30, 2025 | 30,500.00 | 30,600.00 | 29,050.00 | 29,800.00 | 29,800.00 | 1.71% | 3,306,038 |
| May 29, 2025 | 28,900.00 | 29,800.00 | 28,750.00 | 29,300.00 | 29,300.00 | 3.17% | 3,653,492 |
| May 28, 2025 | 28,550.00 | 28,900.00 | 28,200.00 | 28,400.00 | 28,400.00 | - | 2,440,767 |
| May 27, 2025 | 28,800.00 | 29,150.00 | 28,250.00 | 28,400.00 | 28,400.00 | -0.87% | 2,584,090 |
| May 26, 2025 | 28,650.00 | 29,500.00 | 28,150.00 | 28,650.00 | 28,650.00 | -2.88% | 4,502,345 |
| May 23, 2025 | 31,450.00 | 31,800.00 | 28,650.00 | 29,500.00 | 29,500.00 | -11.41% | 10,794,621 |
| May 22, 2025 | 37,200.00 | 39,000.00 | 32,500.00 | 33,300.00 | 33,300.00 | -12.25% | 10,049,870 |