Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW 22,450
+100 (0.45%)
At close: Sep 8, 2025
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 23,750.00 | 23,750.00 | 22,950.00 | 23,300.00 | 23,300.00 | -1.89% | 4,321 |
| Aug 19, 2025 | 24,750.00 | 24,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | -1.04% | 12,175 |
| Aug 18, 2025 | 23,950.00 | 24,550.00 | 23,800.00 | 24,000.00 | 24,000.00 | 1.91% | 11,358 |
| Aug 14, 2025 | 23,500.00 | 24,600.00 | 23,400.00 | 23,550.00 | 23,550.00 | 2.17% | 9,000 |
| Aug 13, 2025 | 22,950.00 | 23,300.00 | 22,800.00 | 23,050.00 | 23,050.00 | 0.66% | 9,166 |
| Aug 12, 2025 | 23,100.00 | 23,500.00 | 22,000.00 | 22,900.00 | 22,900.00 | -0.87% | 6,875 |
| Aug 11, 2025 | 24,000.00 | 24,000.00 | 22,800.00 | 23,100.00 | 23,100.00 | -3.75% | 14,850 |
| Aug 8, 2025 | 23,950.00 | 24,200.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.21% | 7,744 |
| Aug 7, 2025 | 24,450.00 | 24,450.00 | 22,600.00 | 23,950.00 | 23,950.00 | -2.24% | 18,897 |
| Aug 6, 2025 | 24,400.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 1.03% | 5,509 |
| Aug 5, 2025 | 24,700.00 | 24,800.00 | 23,850.00 | 24,250.00 | 24,250.00 | 1.04% | 9,407 |
| Aug 4, 2025 | 23,900.00 | 24,600.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.42% | 10,102 |
| Aug 1, 2025 | 24,550.00 | 25,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -2.65% | 26,077 |
| Jul 31, 2025 | 25,900.00 | 26,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | -4.66% | 45,338 |
| Jul 30, 2025 | 29,100.00 | 29,100.00 | 25,550.00 | 25,750.00 | 25,750.00 | -10.28% | 47,898 |
| Jul 29, 2025 | 28,900.00 | 28,900.00 | 28,150.00 | 28,700.00 | 28,700.00 | - | 14,741 |
| Jul 28, 2025 | 29,100.00 | 29,150.00 | 28,150.00 | 28,700.00 | 28,700.00 | -1.20% | 21,442 |
| Jul 25, 2025 | 28,350.00 | 29,300.00 | 28,100.00 | 29,050.00 | 29,050.00 | 2.47% | 20,141 |
| Jul 24, 2025 | 28,100.00 | 28,900.00 | 27,850.00 | 28,350.00 | 28,350.00 | -0.18% | 16,429 |
| Jul 23, 2025 | 28,700.00 | 29,200.00 | 27,850.00 | 28,400.00 | 28,400.00 | -0.18% | 22,568 |
| Jul 22, 2025 | 28,950.00 | 29,450.00 | 28,150.00 | 28,450.00 | 28,450.00 | -1.39% | 42,909 |
| Jul 21, 2025 | 27,650.00 | 30,000.00 | 27,650.00 | 28,850.00 | 28,850.00 | 4.72% | 88,773 |
| Jul 18, 2025 | 27,800.00 | 28,400.00 | 27,500.00 | 27,550.00 | 27,550.00 | -0.90% | 18,072 |
| Jul 17, 2025 | 27,900.00 | 28,000.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.36% | 10,110 |
| Jul 16, 2025 | 28,600.00 | 29,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | -2.45% | 15,841 |
| Jul 15, 2025 | 28,000.00 | 28,900.00 | 27,300.00 | 28,600.00 | 28,600.00 | 2.14% | 31,017 |
| Jul 14, 2025 | 29,000.00 | 29,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.88% | 9,155 |
| Jul 11, 2025 | 28,400.00 | 29,200.00 | 28,000.00 | 28,250.00 | 28,250.00 | 2.91% | 47,029 |
| Jul 10, 2025 | 26,800.00 | 27,550.00 | 26,750.00 | 27,450.00 | 27,450.00 | 2.43% | 13,890 |
| Jul 9, 2025 | 27,350.00 | 27,500.00 | 26,150.00 | 26,800.00 | 26,800.00 | -3.25% | 26,103 |
| Jul 8, 2025 | 28,100.00 | 28,350.00 | 27,600.00 | 27,700.00 | 27,700.00 | -1.25% | 10,651 |
| Jul 7, 2025 | 28,100.00 | 28,600.00 | 27,100.00 | 28,050.00 | 28,050.00 | -1.06% | 22,355 |
| Jul 4, 2025 | 28,950.00 | 29,200.00 | 28,100.00 | 28,350.00 | 28,350.00 | -0.87% | 27,129 |
| Jul 3, 2025 | 27,600.00 | 28,950.00 | 27,300.00 | 28,600.00 | 28,600.00 | 3.81% | 68,605 |
| Jul 2, 2025 | 27,450.00 | 28,150.00 | 27,150.00 | 27,550.00 | 27,550.00 | 1.47% | 43,311 |
| Jul 1, 2025 | 26,650.00 | 28,000.00 | 26,650.00 | 27,150.00 | 27,150.00 | 4.62% | 46,322 |
| Jun 30, 2025 | 26,000.00 | 26,750.00 | 25,600.00 | 25,950.00 | 25,950.00 | -2.81% | 23,696 |