Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 44,450
+1,750 (4.10%)
May 26, 2026, 3:30 PM KST
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 36,350.00 | 39,450.00 | 34,750.00 | 37,150.00 | 37,150.00 | 1.50% | 7,126,070 |
| Mar 30, 2026 | 34,000.00 | 36,850.00 | 33,650.00 | 36,600.00 | 36,600.00 | 2.66% | 6,364,860 |
| Mar 27, 2026 | 34,850.00 | 35,650.00 | 33,600.00 | 35,650.00 | 35,650.00 | -3.13% | 5,559,359 |
| Mar 26, 2026 | 45,350.00 | 46,450.00 | 35,450.00 | 36,800.00 | 36,800.00 | -18.22% | 10,598,660 |
| Mar 25, 2026 | 45,750.00 | 46,600.00 | 44,650.00 | 45,000.00 | 45,000.00 | - | 1,949,485 |
| Mar 24, 2026 | 48,350.00 | 48,400.00 | 43,450.00 | 45,000.00 | 45,000.00 | -3.23% | 3,567,974 |
| Mar 23, 2026 | 53,000.00 | 53,100.00 | 46,500.00 | 46,500.00 | 46,500.00 | -10.06% | 4,901,673 |
| Mar 20, 2026 | 52,900.00 | 56,800.00 | 51,300.00 | 51,700.00 | 51,700.00 | 3.92% | 14,424,060 |
| Mar 19, 2026 | 51,100.00 | 51,300.00 | 49,550.00 | 49,750.00 | 49,750.00 | -2.07% | 2,024,335 |
| Mar 18, 2026 | 50,900.00 | 51,400.00 | 49,700.00 | 50,800.00 | 50,800.00 | 2.73% | 2,912,289 |
| Mar 17, 2026 | 46,650.00 | 52,300.00 | 46,400.00 | 49,450.00 | 49,450.00 | 7.38% | 8,084,402 |
| Mar 16, 2026 | 48,300.00 | 48,950.00 | 45,250.00 | 46,050.00 | 46,050.00 | -5.44% | 3,345,092 |
| Mar 13, 2026 | 51,200.00 | 51,200.00 | 48,600.00 | 48,700.00 | 48,700.00 | -8.11% | 3,580,509 |