Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 32,700
-2,200 (-6.30%)
Last updated: Jul 3, 2026, 3:00 PM KST
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 35,550.00 | 35,550.00 | 32,500.00 | 32,850.00 | - | -5.87% | 642,259 |
| Jul 2, 2026 | 36,300.00 | 37,350.00 | 32,850.00 | 34,900.00 | 34,900.00 | -3.32% | 2,901,997 |
| Jul 1, 2026 | 35,700.00 | 37,950.00 | 35,000.00 | 36,100.00 | 36,100.00 | 6.33% | 3,282,867 |
| Jun 30, 2026 | 34,950.00 | 35,250.00 | 33,750.00 | 33,950.00 | 33,950.00 | -3.82% | 1,031,378 |
| 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% | 999,118 |
| 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% | 1,440,618 |
| 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% | 1,629,922 |
| Jun 18, 2026 | 40,700.00 | 40,700.00 | 37,800.00 | 38,100.00 | 38,100.00 | -7.75% | 1,544,715 |
| 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 | 9.94% | 2,204,978 |
| Jun 12, 2026 | 38,000.00 | 38,800.00 | 36,750.00 | 37,000.00 | 35,200.32 | 0.14% | 2,152,641 |
| Jun 11, 2026 | 37,200.00 | 37,250.00 | 34,600.00 | 36,950.00 | 35,152.75 | 0.96% | 1,875,806 |
| Jun 10, 2026 | 38,900.00 | 39,300.00 | 35,300.00 | 36,600.00 | 34,819.78 | 2.95% | 2,868,224 |
| Jun 9, 2026 | 35,100.00 | 36,800.00 | 34,550.00 | 35,550.00 | 33,820.85 | 2.30% | 1,071,929 |
| Jun 8, 2026 | 35,300.00 | 37,000.00 | 34,500.00 | 34,750.00 | 33,059.76 | -9.51% | 1,096,168 |
| Jun 5, 2026 | 39,300.00 | 39,600.00 | 37,050.00 | 38,400.00 | 36,532.22 | -3.76% | 997,824 |
| Jun 4, 2026 | 40,200.00 | 41,400.00 | 39,250.00 | 39,900.00 | 37,959.26 | -2.21% | 1,342,868 |
| Jun 2, 2026 | 39,500.00 | 41,800.00 | 38,950.00 | 40,800.00 | 38,815.49 | 0.49% | 1,938,200 |
| Jun 1, 2026 | 41,050.00 | 42,550.00 | 39,300.00 | 40,600.00 | 38,625.22 | -2.99% | 1,931,201 |
| May 29, 2026 | 41,350.00 | 42,500.00 | 40,000.00 | 41,850.00 | 39,814.42 | 2.83% | 2,014,605 |
| May 28, 2026 | 42,650.00 | 42,900.00 | 38,950.00 | 40,700.00 | 38,720.35 | -3.90% | 1,979,186 |
| May 27, 2026 | 43,750.00 | 44,100.00 | 42,000.00 | 42,350.00 | 40,290.10 | -4.72% | 1,687,640 |
| May 26, 2026 | 43,600.00 | 45,900.00 | 42,350.00 | 44,450.00 | 42,287.95 | 4.10% | 2,062,286 |
| May 22, 2026 | 42,150.00 | 44,750.00 | 42,150.00 | 42,700.00 | 40,623.07 | 5.17% | 2,321,633 |
| May 21, 2026 | 41,000.00 | 41,400.00 | 40,250.00 | 40,600.00 | 38,625.22 | 1.63% | 1,114,362 |
| May 20, 2026 | 40,450.00 | 41,000.00 | 39,200.00 | 39,950.00 | 38,006.83 | -3.27% | 1,115,789 |
| May 19, 2026 | 42,550.00 | 44,800.00 | 40,500.00 | 41,300.00 | 39,291.17 | -4.73% | 1,632,173 |
| May 18, 2026 | 39,950.00 | 43,600.00 | 38,550.00 | 43,350.00 | 41,241.46 | 6.77% | 2,735,039 |
| May 15, 2026 | 46,850.00 | 46,900.00 | 40,000.00 | 40,600.00 | 38,625.22 | -15.06% | 4,540,404 |
| May 14, 2026 | 43,400.00 | 48,350.00 | 43,400.00 | 47,800.00 | 45,475.01 | 10.78% | 5,682,380 |
| May 13, 2026 | 44,700.00 | 45,050.00 | 42,050.00 | 43,150.00 | 41,051.18 | 0.35% | 1,963,559 |
| May 12, 2026 | 44,950.00 | 46,850.00 | 41,850.00 | 43,000.00 | 40,908.48 | -5.49% | 3,512,946 |
| May 11, 2026 | 47,300.00 | 47,550.00 | 44,950.00 | 45,500.00 | 43,286.88 | -3.81% | 2,300,920 |
| May 8, 2026 | 47,800.00 | 48,850.00 | 46,400.00 | 47,300.00 | 44,999.33 | -0.21% | 1,695,693 |
| May 7, 2026 | 47,350.00 | 48,300.00 | 46,700.00 | 47,400.00 | 45,094.46 | -1.46% | 1,913,699 |
| May 6, 2026 | 49,350.00 | 49,450.00 | 47,650.00 | 48,100.00 | 45,760.42 | -3.61% | 3,084,544 |
| May 4, 2026 | 51,200.00 | 51,600.00 | 48,200.00 | 49,900.00 | 47,472.86 | -1.58% | 3,652,895 |
| Apr 30, 2026 | 48,950.00 | 55,400.00 | 48,950.00 | 50,700.00 | 48,233.95 | 5.74% | 11,898,590 |
| Apr 29, 2026 | 50,900.00 | 51,000.00 | 46,000.00 | 47,950.00 | 45,617.71 | -2.94% | 6,543,268 |
| Apr 28, 2026 | 51,500.00 | 54,900.00 | 47,550.00 | 49,400.00 | 46,997.18 | -1.59% | 15,020,310 |
| Apr 27, 2026 | 51,000.00 | 51,600.00 | 48,200.00 | 50,200.00 | 47,758.27 | 1.72% | 3,998,275 |
| Apr 24, 2026 | 46,800.00 | 49,850.00 | 46,700.00 | 49,350.00 | 46,949.62 | 5.45% | 4,857,070 |
| Apr 23, 2026 | 48,650.00 | 48,650.00 | 44,500.00 | 46,800.00 | 44,523.65 | -1.58% | 2,722,664 |
| Apr 22, 2026 | 45,050.00 | 48,150.00 | 44,800.00 | 47,550.00 | 45,237.17 | 4.62% | 3,574,064 |
| Apr 21, 2026 | 43,650.00 | 45,900.00 | 43,000.00 | 45,450.00 | 43,239.31 | 5.70% | 3,871,235 |