Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW 24,550
+250 (1.03%)
At close: Nov 4, 2025
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 24,300.00 | 24,300.00 | 22,150.00 | 22,450.00 | 22,450.00 | -8.55% | 36,081 |
| Nov 4, 2025 | 24,800.00 | 25,300.00 | 23,800.00 | 24,550.00 | 24,550.00 | 1.03% | 26,865 |
| Nov 3, 2025 | 22,800.00 | 24,700.00 | 22,800.00 | 24,300.00 | 24,300.00 | 6.58% | 56,336 |
| Oct 31, 2025 | 22,850.00 | 23,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | -0.22% | 9,439 |
| Oct 30, 2025 | 23,300.00 | 23,350.00 | 22,650.00 | 22,850.00 | 22,850.00 | -1.93% | 14,693 |
| Oct 29, 2025 | 24,100.00 | 24,100.00 | 22,900.00 | 23,300.00 | 23,300.00 | -3.32% | 15,569 |
| Oct 28, 2025 | 24,100.00 | 24,350.00 | 23,700.00 | 24,100.00 | 24,100.00 | - | 12,365 |
| Oct 27, 2025 | 24,550.00 | 24,700.00 | 23,950.00 | 24,100.00 | 24,100.00 | -0.21% | 22,756 |
| Oct 24, 2025 | 23,350.00 | 24,900.00 | 23,000.00 | 24,150.00 | 24,150.00 | 5.00% | 29,597 |
| Oct 23, 2025 | 23,000.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 0.44% | 8,624 |
| Oct 22, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.44% | 5,143 |
| Oct 21, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.44% | 6,989 |
| Oct 20, 2025 | 22,800.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | -0.44% | 8,442 |
| Oct 17, 2025 | 22,850.00 | 23,100.00 | 22,350.00 | 22,800.00 | 22,800.00 | -0.22% | 5,662 |
| Oct 16, 2025 | 22,550.00 | 23,050.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1.33% | 9,392 |
| Oct 15, 2025 | 21,600.00 | 22,550.00 | 21,600.00 | 22,550.00 | 22,550.00 | 3.44% | 6,428 |
| Oct 14, 2025 | 22,400.00 | 22,400.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.13% | 4,223 |
| Oct 13, 2025 | 22,100.00 | 22,100.00 | 21,600.00 | 22,050.00 | 22,050.00 | -0.23% | 6,332 |
| Oct 10, 2025 | 22,600.00 | 23,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.21% | 13,187 |
| Oct 2, 2025 | 22,500.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,600.00 | 0.44% | 5,604 |
| Oct 1, 2025 | 22,500.00 | 22,550.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.67% | 7,403 |
| Sep 30, 2025 | 22,350.00 | 22,500.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.67% | 2,959 |
| Sep 29, 2025 | 22,800.00 | 22,800.00 | 22,000.00 | 22,500.00 | 22,500.00 | - | 6,867 |
| Sep 26, 2025 | 23,000.00 | 23,050.00 | 22,050.00 | 22,500.00 | 22,500.00 | -2.17% | 6,307 |
| Sep 25, 2025 | 22,850.00 | 24,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.66% | 5,145 |
| Sep 24, 2025 | 23,250.00 | 23,500.00 | 22,800.00 | 22,850.00 | 22,850.00 | -1.72% | 6,047 |
| Sep 23, 2025 | 23,200.00 | 23,800.00 | 23,100.00 | 23,250.00 | 23,250.00 | 0.22% | 7,599 |
| Sep 22, 2025 | 22,800.00 | 23,400.00 | 22,800.00 | 23,200.00 | 23,200.00 | 1.09% | 6,006 |
| Sep 19, 2025 | 23,100.00 | 23,300.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.50% | 7,346 |
| Sep 18, 2025 | 23,450.00 | 23,650.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.64% | 6,590 |
| Sep 17, 2025 | 23,800.00 | 23,800.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.64% | 10,751 |
| Sep 16, 2025 | 23,550.00 | 23,600.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.06% | 6,088 |
| Sep 15, 2025 | 23,000.00 | 23,850.00 | 23,000.00 | 23,550.00 | 23,550.00 | 2.84% | 14,062 |
| Sep 12, 2025 | 23,550.00 | 23,600.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1.78% | 16,191 |
| Sep 11, 2025 | 22,300.00 | 23,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.12% | 11,846 |
| Sep 10, 2025 | 22,400.00 | 22,400.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1.14% | 3,059 |
| Sep 9, 2025 | 22,450.00 | 22,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | -2.00% | 10,169 |
| Sep 8, 2025 | 22,200.00 | 22,700.00 | 22,100.00 | 22,450.00 | 22,450.00 | 0.45% | 6,035 |
| Sep 5, 2025 | 22,300.00 | 22,450.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.22% | 3,282 |
| Sep 4, 2025 | 22,000.00 | 22,300.00 | 21,850.00 | 22,300.00 | 22,300.00 | 2.06% | 6,398 |
| Sep 3, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,850.00 | 21,850.00 | 0.46% | 2,338 |
| Sep 2, 2025 | 21,850.00 | 22,000.00 | 20,800.00 | 21,750.00 | 21,750.00 | 0.93% | 4,763 |
| Sep 1, 2025 | 22,000.00 | 22,050.00 | 21,500.00 | 21,550.00 | 21,550.00 | -2.27% | 6,359 |
| Aug 29, 2025 | 22,350.00 | 22,450.00 | 21,850.00 | 22,050.00 | 22,050.00 | -1.12% | 8,774 |
| Aug 28, 2025 | 22,400.00 | 22,650.00 | 22,150.00 | 22,300.00 | 22,300.00 | - | 5,146 |
| Aug 27, 2025 | 22,450.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.67% | 3,750 |
| Aug 26, 2025 | 23,100.00 | 23,100.00 | 22,450.00 | 22,450.00 | 22,450.00 | -2.81% | 6,966 |
| Aug 25, 2025 | 22,750.00 | 23,450.00 | 22,500.00 | 23,100.00 | 23,100.00 | 1.54% | 4,376 |
| Aug 22, 2025 | 23,000.00 | 23,150.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.94% | 9,414 |
| Aug 21, 2025 | 23,300.00 | 23,750.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 4,677 |