Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW · Preferred Stock24,100
+900 (3.88%)
Apr 8, 2026, 3:30 PM KST
KRX:009835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 23,350.00 | 24,450.00 | 23,350.00 | 24,100.00 | 24,100.00 | 3.88% | 19,312 |
| Apr 7, 2026 | 23,700.00 | 24,100.00 | 22,950.00 | 23,200.00 | 23,200.00 | -1.69% | 15,679 |
| Apr 6, 2026 | 24,050.00 | 24,050.00 | 23,150.00 | 23,600.00 | 23,600.00 | -1.87% | 12,089 |
| Apr 3, 2026 | 22,650.00 | 25,600.00 | 22,650.00 | 24,050.00 | 24,050.00 | 6.18% | 69,888 |
| Apr 2, 2026 | 23,900.00 | 24,350.00 | 22,500.00 | 22,650.00 | 22,650.00 | -4.83% | 19,433 |
| Apr 1, 2026 | 23,550.00 | 23,800.00 | 22,300.00 | 23,800.00 | 23,800.00 | 4.39% | 20,800 |
| Mar 31, 2026 | 24,000.00 | 24,100.00 | 22,350.00 | 22,800.00 | 22,800.00 | -2.56% | 35,881 |
| Mar 30, 2026 | 22,050.00 | 23,650.00 | 21,600.00 | 23,400.00 | 23,400.00 | 3.77% | 35,547 |
| Mar 27, 2026 | 22,600.00 | 23,500.00 | 21,550.00 | 22,550.00 | 22,550.00 | -4.25% | 58,554 |
| Mar 26, 2026 | 26,850.00 | 27,450.00 | 22,850.00 | 23,550.00 | 23,550.00 | -12.29% | 79,075 |
| Mar 25, 2026 | 26,550.00 | 27,150.00 | 26,350.00 | 26,850.00 | 26,850.00 | 1.13% | 13,630 |
| Mar 24, 2026 | 28,200.00 | 28,700.00 | 25,600.00 | 26,550.00 | 26,550.00 | -2.39% | 42,389 |
| Mar 23, 2026 | 30,000.00 | 30,000.00 | 27,000.00 | 27,200.00 | 27,200.00 | -7.17% | 39,473 |
| Mar 20, 2026 | 29,800.00 | 31,450.00 | 29,200.00 | 29,300.00 | 29,300.00 | 1.21% | 91,583 |
| Mar 19, 2026 | 28,650.00 | 29,600.00 | 28,300.00 | 28,950.00 | 28,950.00 | 1.05% | 26,390 |
| 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 |