Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 29,200
+1,750 (6.38%)
Last updated: Sep 23, 2026, 3:00 PM KST
Hanwha Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 28,050.00 | 29,750.00 | 27,650.00 | 29,200.00 | 29,200.00 | 6.38% | 3,770,310 |
| Sep 22, 2026 | 27,800.00 | 28,150.00 | 27,450.00 | 27,450.00 | 27,450.00 | -0.54% | 926,302 |
| Sep 21, 2026 | 28,600.00 | 28,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | -2.82% | 1,591,676 |
| Sep 18, 2026 | 29,000.00 | 29,450.00 | 28,400.00 | 28,400.00 | 28,400.00 | - | 1,662,684 |
| 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 |
| Aug 20, 2026 | 34,650.00 | 36,750.00 | 34,400.00 | 35,200.00 | 35,200.00 | 1.59% | 2,757,000 |
| Aug 19, 2026 | 32,300.00 | 35,550.00 | 32,300.00 | 34,650.00 | 34,650.00 | 1.91% | 2,664,056 |
| Aug 18, 2026 | 35,050.00 | 36,050.00 | 33,500.00 | 34,000.00 | 34,000.00 | -3.95% | 2,948,403 |
| Aug 14, 2026 | 36,500.00 | 36,850.00 | 34,750.00 | 35,400.00 | 35,400.00 | -3.15% | 2,932,229 |
| Aug 13, 2026 | 35,800.00 | 37,400.00 | 35,100.00 | 36,550.00 | 36,550.00 | 2.38% | 5,502,352 |
| Aug 12, 2026 | 36,050.00 | 36,650.00 | 35,000.00 | 35,700.00 | 35,700.00 | -1.79% | 4,228,274 |
| Aug 11, 2026 | 34,200.00 | 38,250.00 | 32,900.00 | 36,350.00 | 36,350.00 | 3.12% | 9,165,523 |
| 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% | 20,050,044 |
| Aug 6, 2026 | 30,050.00 | 32,250.00 | 29,550.00 | 30,400.00 | 30,400.00 | 0.83% | 4,140,410 |
| 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% | 3,984,564 |
| 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% | 6,639,195 |
| Jul 28, 2026 | 25,250.00 | 25,950.00 | 23,650.00 | 23,950.00 | 23,950.00 | -8.59% | 2,735,595 |
| Jul 27, 2026 | 29,950.00 | 29,950.00 | 25,500.00 | 26,200.00 | 26,200.00 | -12.67% | 4,145,156 |
| 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% | 2,043,425 |
| 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 |