Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 38,700
+1,700 (4.59%)
At close: Jun 15, 2026
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 36,750.00 | 39,950.00 | 36,700.00 | 39,750.00 | - | 7.43% | 720,086 |
| Jun 12, 2026 | 38,000.00 | 38,800.00 | 36,750.00 | 37,000.00 | 37,000.00 | 0.14% | 2,152,522 |
| Jun 11, 2026 | 37,200.00 | 37,250.00 | 34,600.00 | 36,950.00 | 36,950.00 | 0.96% | 1,875,806 |
| Jun 10, 2026 | 38,900.00 | 39,300.00 | 35,300.00 | 36,600.00 | 36,600.00 | 2.95% | 2,868,224 |
| Jun 9, 2026 | 35,100.00 | 36,800.00 | 34,550.00 | 35,550.00 | 35,550.00 | 2.30% | 1,071,923 |
| Jun 8, 2026 | 35,300.00 | 37,000.00 | 34,500.00 | 34,750.00 | 34,750.00 | -9.51% | 1,096,168 |
| Jun 5, 2026 | 39,300.00 | 39,600.00 | 37,050.00 | 38,400.00 | 38,400.00 | -3.76% | 997,824 |
| Jun 4, 2026 | 40,200.00 | 41,400.00 | 39,250.00 | 39,900.00 | 39,900.00 | -2.21% | 1,342,868 |
| Jun 2, 2026 | 39,500.00 | 41,800.00 | 38,950.00 | 40,800.00 | 40,800.00 | 0.49% | 1,938,195 |
| Jun 1, 2026 | 41,050.00 | 42,550.00 | 39,300.00 | 40,600.00 | 40,600.00 | -2.99% | 1,931,191 |
| May 29, 2026 | 41,350.00 | 42,500.00 | 40,000.00 | 41,850.00 | 41,850.00 | 2.83% | 2,014,605 |
| May 28, 2026 | 42,650.00 | 42,900.00 | 38,950.00 | 40,700.00 | 40,700.00 | -3.90% | 1,979,186 |
| May 27, 2026 | 43,750.00 | 44,100.00 | 42,000.00 | 42,350.00 | 42,350.00 | -4.72% | 1,687,640 |
| May 26, 2026 | 43,600.00 | 45,900.00 | 42,350.00 | 44,450.00 | 44,450.00 | 4.10% | 2,061,883 |
| May 22, 2026 | 42,150.00 | 44,750.00 | 42,150.00 | 42,700.00 | 42,700.00 | 5.17% | 2,321,336 |
| May 21, 2026 | 41,000.00 | 41,400.00 | 40,250.00 | 40,600.00 | 40,600.00 | 1.63% | 1,114,362 |
| May 20, 2026 | 40,450.00 | 41,000.00 | 39,200.00 | 39,950.00 | 39,950.00 | -3.27% | 1,115,789 |
| May 19, 2026 | 42,550.00 | 44,800.00 | 40,500.00 | 41,300.00 | 41,300.00 | -4.73% | 1,632,173 |
| May 18, 2026 | 39,950.00 | 43,600.00 | 38,550.00 | 43,350.00 | 43,350.00 | 6.77% | 2,735,039 |
| May 15, 2026 | 46,850.00 | 46,900.00 | 40,000.00 | 40,600.00 | 40,600.00 | -15.06% | 4,540,404 |
| May 14, 2026 | 43,400.00 | 48,350.00 | 43,400.00 | 47,800.00 | 47,800.00 | 10.78% | 5,682,380 |
| May 13, 2026 | 44,700.00 | 45,050.00 | 42,050.00 | 43,150.00 | 43,150.00 | 0.35% | 1,963,559 |
| May 12, 2026 | 44,950.00 | 46,850.00 | 41,850.00 | 43,000.00 | 43,000.00 | -5.49% | 3,512,946 |
| May 11, 2026 | 47,300.00 | 47,550.00 | 44,950.00 | 45,500.00 | 45,500.00 | -3.81% | 2,300,920 |
| May 8, 2026 | 47,800.00 | 48,850.00 | 46,400.00 | 47,300.00 | 47,300.00 | -0.21% | 1,695,693 |
| May 7, 2026 | 47,350.00 | 48,300.00 | 46,700.00 | 47,400.00 | 47,400.00 | -1.46% | 1,913,699 |
| May 6, 2026 | 49,350.00 | 49,450.00 | 47,650.00 | 48,100.00 | 48,100.00 | -3.61% | 3,084,544 |
| May 4, 2026 | 51,200.00 | 51,600.00 | 48,200.00 | 49,900.00 | 49,900.00 | -1.58% | 3,652,895 |
| Apr 30, 2026 | 48,950.00 | 55,400.00 | 48,950.00 | 50,700.00 | 50,700.00 | 5.74% | 11,898,590 |
| Apr 29, 2026 | 50,900.00 | 51,000.00 | 46,000.00 | 47,950.00 | 47,950.00 | -2.94% | 6,543,268 |
| Apr 28, 2026 | 51,500.00 | 54,900.00 | 47,550.00 | 49,400.00 | 49,400.00 | -1.59% | 15,020,310 |
| Apr 27, 2026 | 51,000.00 | 51,600.00 | 48,200.00 | 50,200.00 | 50,200.00 | 1.72% | 3,998,275 |
| Apr 24, 2026 | 46,800.00 | 49,850.00 | 46,700.00 | 49,350.00 | 49,350.00 | 5.45% | 4,857,070 |
| Apr 23, 2026 | 48,650.00 | 48,650.00 | 44,500.00 | 46,800.00 | 46,800.00 | -1.58% | 2,722,664 |
| Apr 22, 2026 | 45,050.00 | 48,150.00 | 44,800.00 | 47,550.00 | 47,550.00 | 4.62% | 3,574,064 |
| Apr 21, 2026 | 43,650.00 | 45,900.00 | 43,000.00 | 45,450.00 | 45,450.00 | 5.70% | 3,871,235 |
| Apr 20, 2026 | 43,550.00 | 44,450.00 | 41,650.00 | 43,000.00 | 43,000.00 | -2.38% | 2,509,801 |
| Apr 17, 2026 | 44,200.00 | 45,900.00 | 43,700.00 | 44,050.00 | 44,050.00 | -0.56% | 4,798,840 |
| Apr 16, 2026 | 45,000.00 | 45,400.00 | 43,500.00 | 44,300.00 | 44,300.00 | 4.48% | 3,027,233 |
| Apr 15, 2026 | 42,600.00 | 43,400.00 | 42,000.00 | 42,400.00 | 42,400.00 | 0.59% | 2,152,026 |
| Apr 14, 2026 | 39,950.00 | 43,850.00 | 38,800.00 | 42,150.00 | 42,150.00 | 6.84% | 5,548,993 |
| Apr 13, 2026 | 40,350.00 | 40,550.00 | 39,200.00 | 39,450.00 | 39,450.00 | -3.66% | 1,318,358 |
| Apr 10, 2026 | 41,850.00 | 41,900.00 | 40,150.00 | 40,950.00 | 40,950.00 | 2.25% | 2,502,151 |
| Apr 9, 2026 | 39,600.00 | 40,500.00 | 39,050.00 | 40,050.00 | 40,050.00 | -0.62% | 1,936,277 |
| Apr 8, 2026 | 38,200.00 | 40,650.00 | 37,450.00 | 40,300.00 | 40,300.00 | 8.48% | 3,960,120 |
| Apr 7, 2026 | 38,300.00 | 39,200.00 | 37,050.00 | 37,150.00 | 37,150.00 | -2.62% | 1,846,968 |
| Apr 6, 2026 | 39,700.00 | 39,900.00 | 37,250.00 | 38,150.00 | 38,150.00 | -2.30% | 3,012,859 |
| Apr 3, 2026 | 36,050.00 | 41,600.00 | 36,000.00 | 39,050.00 | 39,050.00 | 9.69% | 10,292,580 |
| Apr 2, 2026 | 37,600.00 | 37,950.00 | 35,000.00 | 35,600.00 | 35,600.00 | -5.19% | 3,508,052 |
| Apr 1, 2026 | 38,150.00 | 38,400.00 | 35,700.00 | 37,550.00 | 37,550.00 | 1.08% | 3,965,005 |