Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW 28,850
+200 (0.70%)
Mar 19, 2026, 11:17 AM KST
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 29,000.00 | 29,500.00 | 28,150.00 | 28,650.00 | 28,650.00 | 1.78% | 29,357 |
| Mar 17, 2026 | 27,450.00 | 29,400.00 | 27,450.00 | 28,150.00 | 28,150.00 | 2.74% | 53,304 |
| Mar 16, 2026 | 28,800.00 | 29,450.00 | 27,050.00 | 27,400.00 | 27,400.00 | -4.86% | 24,968 |
| Mar 13, 2026 | 28,600.00 | 29,400.00 | 28,550.00 | 28,800.00 | 28,800.00 | -4.16% | 26,895 |
| Mar 12, 2026 | 29,000.00 | 30,100.00 | 28,200.00 | 30,050.00 | 30,050.00 | 3.26% | 36,143 |
| Mar 11, 2026 | 29,700.00 | 30,300.00 | 28,900.00 | 29,100.00 | 29,100.00 | 0.87% | 35,218 |
| Mar 10, 2026 | 29,500.00 | 29,750.00 | 28,300.00 | 28,850.00 | 28,850.00 | -1.54% | 35,884 |
| Mar 9, 2026 | 30,400.00 | 30,450.00 | 28,000.00 | 29,300.00 | 29,300.00 | -3.78% | 38,487 |
| Mar 6, 2026 | 28,150.00 | 32,900.00 | 28,000.00 | 30,450.00 | 30,450.00 | 8.75% | 331,380 |
| Mar 5, 2026 | 26,450.00 | 28,200.00 | 25,500.00 | 28,000.00 | 28,000.00 | 16.42% | 41,411 |
| Mar 4, 2026 | 27,100.00 | 28,000.00 | 24,000.00 | 24,050.00 | 24,050.00 | -14.72% | 85,412 |
| Mar 3, 2026 | 29,900.00 | 30,700.00 | 28,200.00 | 28,200.00 | 28,200.00 | -7.39% | 75,426 |
| Feb 27, 2026 | 29,500.00 | 30,650.00 | 28,500.00 | 30,450.00 | 30,450.00 | 4.64% | 83,014 |
| Feb 26, 2026 | 29,800.00 | 29,800.00 | 28,650.00 | 29,100.00 | 29,100.00 | -2.84% | 65,789 |
| Feb 25, 2026 | 29,800.00 | 30,550.00 | 29,200.00 | 29,950.00 | 29,950.00 | 0.50% | 45,701 |
| Feb 24, 2026 | 29,850.00 | 30,250.00 | 29,250.00 | 29,800.00 | 29,800.00 | 0.68% | 47,775 |
| Feb 23, 2026 | 31,500.00 | 31,800.00 | 29,550.00 | 29,600.00 | 29,600.00 | -3.27% | 80,317 |
| Feb 20, 2026 | 32,150.00 | 32,150.00 | 30,150.00 | 30,600.00 | 30,600.00 | -7.55% | 160,544 |
| Feb 19, 2026 | 28,150.00 | 34,750.00 | 28,150.00 | 33,100.00 | 33,100.00 | 18.00% | 651,806 |
| Feb 13, 2026 | 28,900.00 | 29,500.00 | 27,750.00 | 28,050.00 | 28,050.00 | -3.44% | 88,127 |
| Feb 12, 2026 | 29,750.00 | 29,750.00 | 28,800.00 | 29,050.00 | 29,050.00 | -2.02% | 46,416 |
| Feb 11, 2026 | 29,200.00 | 30,200.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.68% | 44,204 |
| Feb 10, 2026 | 30,900.00 | 30,900.00 | 29,100.00 | 29,450.00 | 29,450.00 | -4.69% | 60,884 |
| Feb 9, 2026 | 30,250.00 | 33,700.00 | 30,000.00 | 30,900.00 | 30,900.00 | 2.15% | 749,026 |
| Feb 6, 2026 | 26,600.00 | 35,100.00 | 25,300.00 | 30,250.00 | 30,250.00 | 11.83% | 1,579,213 |
| Feb 5, 2026 | 29,950.00 | 32,900.00 | 26,150.00 | 27,050.00 | 27,050.00 | -2.17% | 1,046,149 |
| Feb 4, 2026 | 21,500.00 | 27,650.00 | 21,100.00 | 27,650.00 | 27,650.00 | 29.81% | 602,449 |
| Feb 3, 2026 | 20,300.00 | 21,300.00 | 20,300.00 | 21,300.00 | 21,300.00 | 5.19% | 13,875 |
| Feb 2, 2026 | 21,000.00 | 21,150.00 | 20,200.00 | 20,250.00 | 20,250.00 | -3.57% | 14,183 |
| Jan 30, 2026 | 21,550.00 | 21,550.00 | 20,800.00 | 21,000.00 | 21,000.00 | -2.55% | 12,271 |
| Jan 29, 2026 | 21,400.00 | 21,700.00 | 20,850.00 | 21,550.00 | 21,550.00 | 0.70% | 13,943 |
| Jan 28, 2026 | 21,850.00 | 21,950.00 | 21,100.00 | 21,400.00 | 21,400.00 | - | 10,139 |
| Jan 27, 2026 | 21,850.00 | 21,850.00 | 21,050.00 | 21,400.00 | 21,400.00 | -2.06% | 8,561 |
| Jan 26, 2026 | 22,400.00 | 22,450.00 | 21,500.00 | 21,850.00 | 21,850.00 | -1.35% | 11,407 |
| Jan 23, 2026 | 21,600.00 | 22,650.00 | 21,600.00 | 22,150.00 | 22,150.00 | 2.55% | 30,002 |
| Jan 22, 2026 | 21,150.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | 2.37% | 10,693 |
| Jan 21, 2026 | 21,500.00 | 21,500.00 | 20,750.00 | 21,100.00 | 21,100.00 | -2.54% | 13,898 |
| Jan 20, 2026 | 21,750.00 | 21,950.00 | 20,450.00 | 21,650.00 | 21,650.00 | -0.46% | 10,247 |
| Jan 19, 2026 | 21,950.00 | 22,850.00 | 20,850.00 | 21,750.00 | 21,750.00 | -0.91% | 14,106 |
| Jan 16, 2026 | 22,800.00 | 22,950.00 | 21,750.00 | 21,950.00 | 21,950.00 | -3.73% | 21,166 |
| Jan 15, 2026 | 22,650.00 | 23,050.00 | 22,150.00 | 22,800.00 | 22,800.00 | 3.17% | 32,510 |
| Jan 14, 2026 | 21,300.00 | 22,700.00 | 21,100.00 | 22,100.00 | 22,100.00 | 3.76% | 45,197 |
| Jan 13, 2026 | 20,450.00 | 21,750.00 | 20,450.00 | 21,300.00 | 21,300.00 | 4.16% | 21,394 |
| Jan 12, 2026 | 20,250.00 | 20,750.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.99% | 8,069 |
| Jan 9, 2026 | 20,000.00 | 20,350.00 | 19,890.00 | 20,250.00 | 20,250.00 | 1.25% | 7,867 |
| Jan 8, 2026 | 20,500.00 | 20,500.00 | 19,980.00 | 20,000.00 | 20,000.00 | -2.44% | 11,553 |
| Jan 7, 2026 | 21,250.00 | 21,250.00 | 19,500.00 | 20,500.00 | 20,500.00 | -2.15% | 13,734 |
| Jan 6, 2026 | 20,800.00 | 21,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.72% | 9,911 |
| Jan 5, 2026 | 20,750.00 | 21,200.00 | 20,500.00 | 20,800.00 | 20,800.00 | -1.19% | 14,266 |
| Jan 2, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | -0.94% | 5,244 |