Hanwha Solutions Corporation (KRX:009830)
South Korea · Delayed Price · Currency is KRW 30,000
0.00 (0.00%)
At close: Jul 24, 2026
Hanwha Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,026,682 |
| 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 |
| Jul 13, 2026 | 31,950.00 | 34,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | 0.31% | 2,466,613 |
| Jul 10, 2026 | 32,700.00 | 32,850.00 | 31,100.00 | 31,900.00 | 31,900.00 | 3.57% | 2,885,573 |
| Jul 9, 2026 | 30,050.00 | 32,450.00 | 29,700.00 | 30,800.00 | 30,800.00 | 3.18% | 3,922,804 |
| Jul 8, 2026 | 31,150.00 | 31,400.00 | 29,300.00 | 29,850.00 | 29,850.00 | -4.94% | 2,286,816 |
| Jul 7, 2026 | 31,550.00 | 31,900.00 | 29,950.00 | 31,400.00 | 31,400.00 | -0.16% | 2,112,198 |
| Jul 6, 2026 | 33,750.00 | 34,000.00 | 30,700.00 | 31,450.00 | 31,450.00 | -3.82% | 2,181,506 |
| Jul 3, 2026 | 35,550.00 | 35,550.00 | 32,350.00 | 32,700.00 | 32,700.00 | -6.30% | 2,371,033 |
| Jul 2, 2026 | 36,300.00 | 37,350.00 | 32,850.00 | 34,900.00 | 34,900.00 | -3.32% | 2,917,733 |
| Jul 1, 2026 | 35,700.00 | 37,950.00 | 35,000.00 | 36,100.00 | 36,100.00 | 6.33% | 3,296,645 |
| Jun 30, 2026 | 34,950.00 | 35,250.00 | 33,750.00 | 33,950.00 | 33,950.00 | -3.82% | 1,031,387 |
| 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% | 999,299 |
| 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% | 1,440,620 |
| 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% | 1,640,691 |
| Jun 18, 2026 | 40,700.00 | 40,700.00 | 37,800.00 | 38,100.00 | 38,100.00 | -7.75% | 1,593,543 |
| 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 | 13.65% | 2,204,978 |
| Jun 12, 2026 | 38,000.00 | 38,800.00 | 36,750.00 | 37,000.00 | 34,053.32 | 0.14% | 2,152,641 |
| Jun 11, 2026 | 37,200.00 | 37,250.00 | 34,600.00 | 36,950.00 | 34,007.30 | 0.96% | 1,875,806 |
| Jun 10, 2026 | 38,900.00 | 39,300.00 | 35,300.00 | 36,600.00 | 33,685.18 | 2.95% | 2,868,224 |
| Jun 9, 2026 | 35,100.00 | 36,800.00 | 34,550.00 | 35,550.00 | 32,718.80 | 2.30% | 1,071,929 |
| Jun 8, 2026 | 35,300.00 | 37,000.00 | 34,500.00 | 34,750.00 | 31,982.51 | -9.51% | 1,096,168 |
| Jun 5, 2026 | 39,300.00 | 39,600.00 | 37,050.00 | 38,400.00 | 35,341.82 | -3.76% | 997,824 |
| Jun 4, 2026 | 40,200.00 | 41,400.00 | 39,250.00 | 39,900.00 | 36,722.36 | -2.21% | 1,342,868 |
| Jun 2, 2026 | 39,500.00 | 41,800.00 | 38,950.00 | 40,800.00 | 37,550.69 | 0.49% | 1,938,200 |
| Jun 1, 2026 | 41,050.00 | 42,550.00 | 39,300.00 | 40,600.00 | 37,366.62 | -2.99% | 1,931,201 |
| May 29, 2026 | 41,350.00 | 42,500.00 | 40,000.00 | 41,850.00 | 38,517.07 | 2.83% | 2,014,605 |
| May 28, 2026 | 42,650.00 | 42,900.00 | 38,950.00 | 40,700.00 | 37,458.65 | -3.90% | 1,979,186 |
| May 27, 2026 | 43,750.00 | 44,100.00 | 42,000.00 | 42,350.00 | 38,977.25 | -4.72% | 1,687,640 |
| May 26, 2026 | 43,600.00 | 45,900.00 | 42,350.00 | 44,450.00 | 40,910.00 | 4.10% | 2,062,286 |
| May 22, 2026 | 42,150.00 | 44,750.00 | 42,150.00 | 42,700.00 | 39,299.37 | 5.17% | 2,321,633 |
| May 21, 2026 | 41,000.00 | 41,400.00 | 40,250.00 | 40,600.00 | 37,366.62 | 1.63% | 1,114,362 |
| May 20, 2026 | 40,450.00 | 41,000.00 | 39,200.00 | 39,950.00 | 36,768.38 | -3.27% | 1,115,789 |
| May 19, 2026 | 42,550.00 | 44,800.00 | 40,500.00 | 41,300.00 | 38,010.87 | -4.73% | 1,632,173 |
| May 18, 2026 | 39,950.00 | 43,600.00 | 38,550.00 | 43,350.00 | 39,897.61 | 6.77% | 2,735,039 |
| May 15, 2026 | 46,850.00 | 46,900.00 | 40,000.00 | 40,600.00 | 37,366.62 | -15.06% | 4,540,404 |
| May 14, 2026 | 43,400.00 | 48,350.00 | 43,400.00 | 47,800.00 | 43,993.21 | 10.78% | 5,682,380 |
| May 13, 2026 | 44,700.00 | 45,050.00 | 42,050.00 | 43,150.00 | 39,713.53 | 0.35% | 1,963,559 |