Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 28,000
+4,400 (18.64%)
Nov 4, 2026, 3:30 PM KST
Hanwha Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 23,950.00 | 28,700.00 | 22,700.00 | 28,000.00 | 28,000.00 | 18.64% | 22,871,448 |
| Nov 3, 2026 | 23,700.00 | 23,850.00 | 22,800.00 | 23,600.00 | 23,600.00 | -0.21% | 3,773,625 |
| Nov 2, 2026 | 22,200.00 | 23,900.00 | 21,950.00 | 23,650.00 | 23,650.00 | 4.65% | 3,292,527 |
| Oct 30, 2026 | 22,650.00 | 22,750.00 | 21,100.00 | 22,600.00 | 22,600.00 | -4.24% | 5,141,523 |
| Oct 29, 2026 | 26,350.00 | 26,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | -11.61% | 7,135,843 |
| Oct 28, 2026 | 26,650.00 | 27,175.00 | 26,300.00 | 26,700.00 | 26,700.00 | 3.29% | 2,303,534 |
| Oct 27, 2026 | 26,600.00 | 27,200.00 | 25,350.00 | 25,850.00 | 25,850.00 | -2.45% | 2,558,167 |
| Oct 26, 2026 | 27,900.00 | 28,200.00 | 26,500.00 | 26,500.00 | 26,500.00 | -6.85% | 2,545,856 |
| Oct 23, 2026 | 28,650.00 | 28,850.00 | 27,350.00 | 28,450.00 | 28,450.00 | -2.23% | 1,759,140 |
| Oct 22, 2026 | 30,500.00 | 30,750.00 | 28,850.00 | 29,100.00 | 29,100.00 | -4.59% | 1,608,783 |
| Oct 21, 2026 | 31,400.00 | 32,300.00 | 30,400.00 | 30,500.00 | 30,500.00 | -0.16% | 2,213,656 |
| Oct 20, 2026 | 33,250.00 | 34,150.00 | 30,500.00 | 30,550.00 | 30,550.00 | -10.01% | 2,571,447 |
| Oct 19, 2026 | 30,700.00 | 34,200.00 | 30,450.00 | 33,950.00 | 33,950.00 | 7.95% | 2,912,170 |
| Oct 16, 2026 | 30,400.00 | 32,450.00 | 29,800.00 | 31,450.00 | 31,450.00 | 4.31% | 2,483,431 |
| Oct 15, 2026 | 31,450.00 | 31,900.00 | 29,300.00 | 30,150.00 | 30,150.00 | -9.60% | 3,272,027 |
| Oct 14, 2026 | 32,450.00 | 34,350.00 | 32,050.00 | 33,350.00 | 33,350.00 | 1.83% | 2,374,690 |
| Oct 13, 2026 | 33,450.00 | 34,000.00 | 31,000.00 | 32,750.00 | 32,750.00 | -5.07% | 3,595,553 |
| Oct 12, 2026 | 35,400.00 | 36,400.00 | 34,050.00 | 34,500.00 | 34,500.00 | -4.17% | 2,374,358 |
| Oct 8, 2026 | 36,050.00 | 36,900.00 | 35,450.00 | 36,000.00 | 36,000.00 | -0.41% | 2,400,744 |
| Oct 7, 2026 | 37,000.00 | 37,150.00 | 36,000.00 | 36,150.00 | 36,150.00 | -2.30% | 2,094,828 |
| Oct 6, 2026 | 36,450.00 | 37,500.00 | 35,100.00 | 37,000.00 | 37,000.00 | 2.49% | 4,206,640 |
| Oct 2, 2026 | 34,250.00 | 36,400.00 | 33,700.00 | 36,100.00 | 36,100.00 | 5.40% | 5,534,468 |
| Oct 1, 2026 | 33,200.00 | 34,700.00 | 32,500.00 | 34,250.00 | 34,250.00 | 1.03% | 3,675,664 |
| Sep 30, 2026 | 32,600.00 | 34,900.00 | 32,150.00 | 33,900.00 | 33,900.00 | 4.31% | 6,710,561 |
| Sep 29, 2026 | 32,800.00 | 33,700.00 | 31,500.00 | 32,500.00 | 32,500.00 | -2.55% | 5,202,406 |
| Sep 28, 2026 | 30,400.00 | 33,750.00 | 30,350.00 | 33,350.00 | 33,350.00 | 14.21% | 11,519,453 |
| Sep 23, 2026 | 28,050.00 | 29,750.00 | 27,650.00 | 29,200.00 | 29,200.00 | 6.38% | 3,892,862 |
| Sep 22, 2026 | 27,800.00 | 28,150.00 | 27,450.00 | 27,450.00 | 27,450.00 | -0.54% | 1,009,032 |
| Sep 21, 2026 | 28,600.00 | 28,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | -2.82% | 1,684,710 |
| Sep 18, 2026 | 29,000.00 | 29,450.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 1,804,629 |
| Sep 17, 2026 | 28,700.00 | 29,050.00 | 28,250.00 | 28,400.00 | 28,400.00 | -0.35% | 861,731 |
| Sep 16, 2026 | 28,650.00 | 29,150.00 | 28,250.00 | 28,500.00 | 28,500.00 | -0.18% | 909,645 |
| Sep 15, 2026 | 28,500.00 | 29,050.00 | 27,950.00 | 28,550.00 | 28,550.00 | -0.52% | 1,110,457 |
| Sep 14, 2026 | 29,400.00 | 29,450.00 | 28,450.00 | 28,700.00 | 28,700.00 | -3.69% | 1,505,170 |
| Sep 11, 2026 | 29,850.00 | 31,350.00 | 29,550.00 | 29,800.00 | 29,800.00 | -1.49% | 1,485,913 |
| Sep 10, 2026 | 30,150.00 | 31,650.00 | 29,600.00 | 30,250.00 | 30,250.00 | -1.79% | 2,597,370 |
| Sep 9, 2026 | 29,650.00 | 31,200.00 | 29,350.00 | 30,800.00 | 30,800.00 | 5.66% | 3,283,849 |
| Sep 8, 2026 | 29,900.00 | 30,450.00 | 29,100.00 | 29,150.00 | 29,150.00 | -1.69% | 2,140,835 |
| Sep 7, 2026 | 30,400.00 | 30,400.00 | 28,950.00 | 29,650.00 | 29,650.00 | -1.33% | 2,647,604 |
| Sep 4, 2026 | 30,150.00 | 30,950.00 | 29,950.00 | 30,050.00 | 30,050.00 | 0.50% | 1,184,894 |
| Sep 3, 2026 | 30,500.00 | 31,050.00 | 28,850.00 | 29,900.00 | 29,900.00 | -1.32% | 2,138,259 |
| Sep 2, 2026 | 32,250.00 | 32,400.00 | 30,050.00 | 30,300.00 | 30,300.00 | -8.46% | 2,708,076 |
| Sep 1, 2026 | 34,300.00 | 34,650.00 | 32,300.00 | 33,100.00 | 33,100.00 | -2.22% | 1,647,376 |
| Aug 31, 2026 | 32,800.00 | 34,100.00 | 32,200.00 | 33,850.00 | 33,850.00 | 0.30% | 1,133,950 |
| Aug 28, 2026 | 33,450.00 | 34,350.00 | 32,600.00 | 33,750.00 | 33,750.00 | 1.05% | 1,342,660 |
| Aug 27, 2026 | 33,500.00 | 33,650.00 | 32,650.00 | 33,400.00 | 33,400.00 | 1.52% | 1,491,927 |
| Aug 26, 2026 | 32,350.00 | 33,150.00 | 31,350.00 | 32,900.00 | 32,900.00 | 1.70% | 1,550,826 |
| Aug 25, 2026 | 31,600.00 | 32,450.00 | 30,400.00 | 32,350.00 | 32,350.00 | 0.62% | 1,383,819 |
| Aug 24, 2026 | 32,000.00 | 32,850.00 | 31,500.00 | 32,150.00 | 32,150.00 | 0.31% | 1,431,649 |
| Aug 21, 2026 | 34,500.00 | 34,500.00 | 31,850.00 | 32,050.00 | 32,050.00 | -8.95% | 2,701,323 |