Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW 23,900
-650 (-2.65%)
At close: Aug 1, 2025, 3:30 PM KST
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24,550.00 | 25,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -2.65% | 25,940 |
| 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 |
| Jun 27, 2025 | 26,500.00 | 27,800.00 | 26,500.00 | 26,700.00 | 26,700.00 | 0.75% | 28,203 |
| Jun 26, 2025 | 27,050.00 | 27,150.00 | 26,200.00 | 26,500.00 | 26,500.00 | -2.03% | 16,878 |
| Jun 25, 2025 | 27,050.00 | 28,400.00 | 26,900.00 | 27,050.00 | 27,050.00 | 2.27% | 26,324 |
| Jun 24, 2025 | 26,100.00 | 27,000.00 | 26,100.00 | 26,450.00 | 26,450.00 | 2.52% | 26,516 |
| Jun 23, 2025 | 26,100.00 | 26,500.00 | 25,100.00 | 25,800.00 | 25,800.00 | -1.53% | 16,611 |
| Jun 20, 2025 | 26,100.00 | 26,500.00 | 25,850.00 | 26,200.00 | 26,200.00 | 0.19% | 28,576 |
| Jun 19, 2025 | 26,250.00 | 26,500.00 | 25,500.00 | 26,150.00 | 26,150.00 | 0.58% | 23,586 |
| Jun 18, 2025 | 25,600.00 | 26,150.00 | 25,000.00 | 26,000.00 | 26,000.00 | -3.70% | 68,417 |
| Jun 17, 2025 | 29,000.00 | 29,000.00 | 26,750.00 | 27,000.00 | 27,000.00 | -9.24% | 96,322 |
| Jun 16, 2025 | 29,700.00 | 30,000.00 | 29,200.00 | 29,750.00 | 29,750.00 | 2.59% | 31,563 |
| Jun 13, 2025 | 30,450.00 | 30,600.00 | 28,900.00 | 29,000.00 | 29,000.00 | -1.53% | 72,664 |
| Jun 12, 2025 | 29,650.00 | 30,250.00 | 27,600.00 | 29,450.00 | 29,450.00 | -2.64% | 73,404 |
| Jun 11, 2025 | 27,700.00 | 30,900.00 | 27,000.00 | 30,250.00 | 30,250.00 | 15.02% | 309,098 |
| Jun 10, 2025 | 26,550.00 | 27,000.00 | 26,150.00 | 26,300.00 | 26,300.00 | -0.75% | 24,661 |
| Jun 9, 2025 | 26,850.00 | 26,900.00 | 25,950.00 | 26,500.00 | 26,500.00 | 0.57% | 22,706 |
| Jun 5, 2025 | 26,800.00 | 27,000.00 | 26,150.00 | 26,350.00 | 26,350.00 | -1.68% | 44,109 |
| Jun 4, 2025 | 25,550.00 | 27,600.00 | 25,000.00 | 26,800.00 | 26,800.00 | 8.72% | 95,846 |
| Jun 2, 2025 | 25,100.00 | 25,550.00 | 24,400.00 | 24,650.00 | 24,650.00 | -1.20% | 29,293 |
| May 30, 2025 | 25,600.00 | 26,300.00 | 24,500.00 | 24,950.00 | 24,950.00 | - | 47,148 |
| May 29, 2025 | 23,900.00 | 25,300.00 | 23,900.00 | 24,950.00 | 24,950.00 | 4.39% | 38,458 |
| May 28, 2025 | 23,900.00 | 24,500.00 | 23,600.00 | 23,900.00 | 23,900.00 | 1.70% | 16,437 |
| May 27, 2025 | 25,000.00 | 25,000.00 | 23,450.00 | 23,500.00 | 23,500.00 | 0.64% | 20,553 |
| May 26, 2025 | 23,450.00 | 24,250.00 | 23,200.00 | 23,350.00 | 23,350.00 | -2.91% | 42,887 |
| May 23, 2025 | 26,250.00 | 26,250.00 | 23,650.00 | 24,050.00 | 24,050.00 | -11.74% | 90,406 |
| May 22, 2025 | 29,000.00 | 31,000.00 | 26,300.00 | 27,250.00 | 27,250.00 | -6.68% | 65,568 |