Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 28,100
+850 (3.12%)
At close: Jan 22, 2026
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,254,897 |
| 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% | 2,482,362 |
| 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% | 2,882,527 |
| 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% | 1,225,426 |
| Jan 9, 2026 | 26,250.00 | 26,350.00 | 25,700.00 | 26,100.00 | 26,100.00 | -1.51% | 1,178,833 |
| 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% | 753,424 |
| Jan 2, 2026 | 26,900.00 | 26,950.00 | 26,500.00 | 26,750.00 | 26,750.00 | -0.19% | 606,608 |
| 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% | 568,105 |
| Dec 18, 2025 | 26,950.00 | 27,000.00 | 26,250.00 | 26,550.00 | 26,550.00 | -2.21% | 521,847 |
| 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% | 945,651 |
| 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% | 747,317 |
| 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 |