Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 35,400
-1,150 (-3.15%)
Aug 14, 2026, 3:30 PM KST
Hanwha Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 36,500.00 | 36,850.00 | 34,750.00 | 35,400.00 | 35,400.00 | -3.15% | 2,904,477 |
| Aug 13, 2026 | 35,800.00 | 37,400.00 | 35,100.00 | 36,550.00 | 36,550.00 | 2.38% | 5,416,658 |
| Aug 12, 2026 | 36,050.00 | 36,650.00 | 35,000.00 | 35,700.00 | 35,700.00 | -1.79% | 4,170,908 |
| Aug 11, 2026 | 34,200.00 | 38,250.00 | 32,900.00 | 36,350.00 | 36,350.00 | 3.12% | 9,115,702 |
| Aug 10, 2026 | 33,700.00 | 36,000.00 | 33,250.00 | 35,250.00 | 35,250.00 | 3.98% | 7,773,653 |
| Aug 7, 2026 | 33,000.00 | 38,550.00 | 31,900.00 | 33,900.00 | 33,900.00 | 11.51% | 19,944,377 |
| Aug 6, 2026 | 30,050.00 | 32,250.00 | 29,550.00 | 30,400.00 | 30,400.00 | 0.83% | 4,091,680 |
| Aug 5, 2026 | 27,400.00 | 31,700.00 | 26,500.00 | 30,150.00 | 30,150.00 | 12.50% | 7,823,531 |
| Aug 4, 2026 | 26,000.00 | 27,650.00 | 25,950.00 | 26,800.00 | 26,800.00 | 8.06% | 3,970,870 |
| Aug 3, 2026 | 24,700.00 | 25,350.00 | 23,450.00 | 24,800.00 | 24,800.00 | -2.75% | 2,042,834 |
| Jul 31, 2026 | 24,850.00 | 25,650.00 | 23,500.00 | 25,500.00 | 25,500.00 | 8.51% | 3,274,578 |
| Jul 30, 2026 | 22,650.00 | 25,300.00 | 22,000.00 | 23,500.00 | 23,500.00 | 2.84% | 3,927,559 |
| Jul 29, 2026 | 24,000.00 | 25,700.00 | 22,300.00 | 22,850.00 | 22,850.00 | -4.59% | 6,550,231 |
| Jul 28, 2026 | 25,250.00 | 25,950.00 | 23,650.00 | 23,950.00 | 23,950.00 | -8.59% | 2,711,158 |
| Jul 27, 2026 | 29,950.00 | 29,950.00 | 25,500.00 | 26,200.00 | 26,200.00 | -12.67% | 4,121,338 |
| Jul 24, 2026 | 30,000.00 | 32,000.00 | 28,700.00 | 30,000.00 | 30,000.00 | - | 5,848,241 |
| Jul 23, 2026 | 27,600.00 | 31,000.00 | 27,350.00 | 30,000.00 | 30,000.00 | 10.50% | 4,432,384 |
| Jul 22, 2026 | 27,150.00 | 28,550.00 | 27,050.00 | 27,150.00 | 27,150.00 | 2.07% | 2,026,682 |
| Jul 21, 2026 | 26,100.00 | 27,150.00 | 25,500.00 | 26,600.00 | 26,600.00 | -0.56% | 2,398,426 |
| Jul 20, 2026 | 27,000.00 | 28,450.00 | 26,300.00 | 26,750.00 | 26,750.00 | -3.08% | 2,719,131 |
| Jul 16, 2026 | 30,550.00 | 30,950.00 | 27,500.00 | 27,600.00 | 27,600.00 | -10.39% | 3,739,617 |
| Jul 15, 2026 | 31,000.00 | 31,900.00 | 30,450.00 | 30,800.00 | 30,800.00 | 3.18% | 2,269,437 |
| Jul 14, 2026 | 32,150.00 | 32,200.00 | 29,100.00 | 29,850.00 | 29,850.00 | -6.72% | 2,472,283 |
| Jul 13, 2026 | 31,950.00 | 34,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | 0.31% | 2,466,613 |
| Jul 10, 2026 | 32,700.00 | 32,850.00 | 31,100.00 | 31,900.00 | 31,900.00 | 3.57% | 2,885,573 |
| Jul 9, 2026 | 30,050.00 | 32,450.00 | 29,700.00 | 30,800.00 | 30,800.00 | 3.18% | 3,922,804 |
| Jul 8, 2026 | 31,150.00 | 31,400.00 | 29,300.00 | 29,850.00 | 29,850.00 | -4.94% | 2,286,816 |
| Jul 7, 2026 | 31,550.00 | 31,900.00 | 29,950.00 | 31,400.00 | 31,400.00 | -0.16% | 2,112,198 |
| Jul 6, 2026 | 33,750.00 | 34,000.00 | 30,700.00 | 31,450.00 | 31,450.00 | -3.82% | 2,181,506 |
| Jul 3, 2026 | 35,550.00 | 35,550.00 | 32,350.00 | 32,700.00 | 32,700.00 | -6.30% | 2,371,033 |
| Jul 2, 2026 | 36,300.00 | 37,350.00 | 32,850.00 | 34,900.00 | 34,900.00 | -3.32% | 2,917,733 |
| Jul 1, 2026 | 35,700.00 | 37,950.00 | 35,000.00 | 36,100.00 | 36,100.00 | 6.33% | 3,296,645 |
| Jun 30, 2026 | 34,950.00 | 35,250.00 | 33,750.00 | 33,950.00 | 33,950.00 | -3.82% | 1,031,387 |
| Jun 29, 2026 | 31,350.00 | 35,500.00 | 31,350.00 | 35,300.00 | 35,300.00 | 15.17% | 1,733,242 |
| Jun 26, 2026 | 33,250.00 | 33,750.00 | 29,300.00 | 30,650.00 | 30,650.00 | -7.40% | 1,453,745 |
| Jun 25, 2026 | 34,250.00 | 35,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.49% | 999,299 |
| Jun 24, 2026 | 33,800.00 | 34,800.00 | 33,000.00 | 33,600.00 | 33,600.00 | -1.32% | 881,966 |
| Jun 23, 2026 | 38,200.00 | 38,750.00 | 33,800.00 | 34,050.00 | 34,050.00 | -10.04% | 1,440,620 |
| Jun 22, 2026 | 38,450.00 | 39,200.00 | 37,600.00 | 37,850.00 | 37,850.00 | -0.53% | 928,021 |
| Jun 19, 2026 | 38,500.00 | 38,950.00 | 36,150.00 | 38,050.00 | 38,050.00 | -0.13% | 1,640,691 |
| Jun 18, 2026 | 40,700.00 | 40,700.00 | 37,800.00 | 38,100.00 | 38,100.00 | -7.75% | 1,593,543 |
| Jun 17, 2026 | 42,200.00 | 42,950.00 | 40,700.00 | 41,300.00 | 41,300.00 | -2.13% | 1,800,432 |
| Jun 16, 2026 | 39,250.00 | 43,850.00 | 37,650.00 | 42,200.00 | 42,200.00 | 9.04% | 3,425,970 |
| Jun 15, 2026 | 36,750.00 | 40,450.00 | 36,700.00 | 38,700.00 | 38,700.00 | 13.65% | 2,204,978 |
| Jun 12, 2026 | 38,000.00 | 38,800.00 | 36,750.00 | 37,000.00 | 34,053.32 | 0.14% | 2,152,641 |
| Jun 11, 2026 | 37,200.00 | 37,250.00 | 34,600.00 | 36,950.00 | 34,007.30 | 0.96% | 1,875,806 |
| Jun 10, 2026 | 38,900.00 | 39,300.00 | 35,300.00 | 36,600.00 | 33,685.18 | 2.95% | 2,868,224 |
| Jun 9, 2026 | 35,100.00 | 36,800.00 | 34,550.00 | 35,550.00 | 32,718.80 | 2.30% | 1,071,929 |
| Jun 8, 2026 | 35,300.00 | 37,000.00 | 34,500.00 | 34,750.00 | 31,982.51 | -9.51% | 1,096,168 |
| Jun 5, 2026 | 39,300.00 | 39,600.00 | 37,050.00 | 38,400.00 | 35,341.82 | -3.76% | 997,824 |