Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW 14,960
-100 (-0.66%)
Nov 13, 2026, 3:30 PM KST
KRX:009835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 14,730.00 | 15,450.00 | 14,730.00 | 14,960.00 | 14,960.00 | -0.66% | 4,821 |
| Nov 12, 2026 | 15,370.00 | 15,370.00 | 14,700.00 | 15,060.00 | 15,060.00 | -1.89% | 8,046 |
| Nov 11, 2026 | 14,850.00 | 15,440.00 | 14,710.00 | 15,350.00 | 15,350.00 | 3.37% | 6,433 |
| Nov 10, 2026 | 14,330.00 | 15,490.00 | 14,330.00 | 14,850.00 | 14,850.00 | 0.34% | 6,101 |
| Nov 9, 2026 | 14,300.00 | 15,450.00 | 14,300.00 | 14,800.00 | 14,800.00 | -0.67% | 12,278 |
| Nov 6, 2026 | 14,700.00 | 15,340.00 | 14,040.00 | 14,900.00 | 14,900.00 | -2.36% | 10,494 |
| Nov 5, 2026 | 16,340.00 | 16,460.00 | 15,020.00 | 15,260.00 | 15,260.00 | -5.16% | 25,328 |
| Nov 4, 2026 | 14,690.00 | 16,900.00 | 14,320.00 | 16,090.00 | 16,090.00 | 9.53% | 96,014 |
| Nov 3, 2026 | 13,850.00 | 15,000.00 | 13,850.00 | 14,690.00 | 14,690.00 | 2.01% | 2,160 |
| Nov 2, 2026 | 13,900.00 | 14,700.00 | 13,330.00 | 14,400.00 | 14,400.00 | 1.55% | 3,280 |
| Oct 30, 2026 | 14,200.00 | 14,200.00 | 13,470.00 | 14,180.00 | 14,180.00 | -0.14% | 7,009 |
| Oct 29, 2026 | 15,300.00 | 15,300.00 | 13,830.00 | 14,200.00 | 14,200.00 | -7.79% | 13,347 |
| Oct 28, 2026 | 15,340.00 | 15,580.00 | 15,040.00 | 15,400.00 | 15,400.00 | 2.53% | 2,640 |
| Oct 27, 2026 | 15,290.00 | 15,450.00 | 14,950.00 | 15,020.00 | 15,020.00 | -1.77% | 5,920 |
| Oct 26, 2026 | 16,130.00 | 16,130.00 | 14,910.00 | 15,290.00 | 15,290.00 | -4.26% | 11,470 |
| Oct 23, 2026 | 16,210.00 | 16,210.00 | 15,830.00 | 15,970.00 | 15,970.00 | -1.36% | 3,237 |
| Oct 22, 2026 | 17,140.00 | 17,140.00 | 16,190.00 | 16,190.00 | 16,190.00 | -5.38% | 4,285 |
| Oct 21, 2026 | 17,300.00 | 17,750.00 | 17,110.00 | 17,110.00 | 17,110.00 | -0.93% | 3,475 |
| Oct 20, 2026 | 17,350.00 | 17,920.00 | 17,020.00 | 17,270.00 | 17,270.00 | -3.79% | 4,163 |
| Oct 19, 2026 | 16,960.00 | 17,950.00 | 16,450.00 | 17,950.00 | 17,950.00 | 5.59% | 10,038 |
| Oct 16, 2026 | 16,650.00 | 17,280.00 | 16,260.00 | 17,000.00 | 17,000.00 | 3.34% | 5,240 |
| Oct 15, 2026 | 17,190.00 | 17,190.00 | 16,160.00 | 16,450.00 | 16,450.00 | -5.68% | 5,696 |
| Oct 14, 2026 | 17,500.00 | 17,840.00 | 17,320.00 | 17,440.00 | 17,440.00 | -0.34% | 6,931 |
| Oct 13, 2026 | 18,050.00 | 18,050.00 | 16,880.00 | 17,500.00 | 17,500.00 | -3.58% | 4,725 |
| Oct 12, 2026 | 18,820.00 | 18,980.00 | 17,970.00 | 18,150.00 | 18,150.00 | -4.42% | 5,257 |
| Oct 8, 2026 | 19,000.00 | 19,250.00 | 18,650.00 | 18,990.00 | 18,990.00 | -0.31% | 4,849 |
| Oct 7, 2026 | 19,300.00 | 19,300.00 | 18,810.00 | 19,050.00 | 19,050.00 | -0.16% | 6,669 |
| Oct 6, 2026 | 18,770.00 | 19,220.00 | 18,570.00 | 19,080.00 | 19,080.00 | 1.65% | 10,087 |
| Oct 2, 2026 | 18,530.00 | 19,000.00 | 18,430.00 | 18,770.00 | 18,770.00 | 1.51% | 9,766 |
| Oct 1, 2026 | 18,590.00 | 18,650.00 | 18,130.00 | 18,490.00 | 18,490.00 | -0.54% | 6,854 |
| Sep 30, 2026 | 18,440.00 | 18,880.00 | 18,000.00 | 18,590.00 | 18,590.00 | 1.97% | 18,420 |
| Sep 29, 2026 | 18,240.00 | 18,350.00 | 17,370.00 | 18,230.00 | 18,230.00 | -0.65% | 12,741 |
| Sep 28, 2026 | 16,950.00 | 18,800.00 | 16,950.00 | 18,350.00 | 18,350.00 | 8.90% | 38,926 |
| Sep 23, 2026 | 16,190.00 | 17,450.00 | 16,190.00 | 16,850.00 | 16,850.00 | 4.14% | 8,494 |
| Sep 22, 2026 | 16,480.00 | 16,750.00 | 16,180.00 | 16,180.00 | 16,180.00 | -3.00% | 6,547 |
| Sep 21, 2026 | 16,610.00 | 16,750.00 | 16,000.00 | 16,680.00 | 16,680.00 | -0.42% | 10,004 |
| Sep 18, 2026 | 16,810.00 | 17,060.00 | 16,410.00 | 16,750.00 | 16,750.00 | -0.36% | 6,196 |
| Sep 17, 2026 | 16,510.00 | 16,990.00 | 16,510.00 | 16,810.00 | 16,810.00 | 0.60% | 1,326 |
| Sep 16, 2026 | 17,250.00 | 17,250.00 | 16,550.00 | 16,710.00 | 16,710.00 | -0.71% | 8,362 |
| Sep 15, 2026 | 17,230.00 | 17,230.00 | 16,580.00 | 16,830.00 | 16,830.00 | -0.30% | 2,455 |
| Sep 14, 2026 | 17,060.00 | 17,100.00 | 16,580.00 | 16,880.00 | 16,880.00 | -1.46% | 5,477 |
| Sep 11, 2026 | 17,000.00 | 17,370.00 | 17,000.00 | 17,130.00 | 17,130.00 | 1.06% | 5,160 |
| Sep 10, 2026 | 17,200.00 | 17,250.00 | 16,800.00 | 16,950.00 | 16,950.00 | -1.97% | 4,251 |
| Sep 9, 2026 | 16,840.00 | 17,450.00 | 16,840.00 | 17,290.00 | 17,290.00 | 2.67% | 4,645 |
| Sep 8, 2026 | 17,100.00 | 17,200.00 | 16,700.00 | 16,840.00 | 16,840.00 | -1.58% | 7,278 |
| Sep 7, 2026 | 17,190.00 | 17,250.00 | 16,960.00 | 17,110.00 | 17,110.00 | 0.12% | 6,370 |
| Sep 4, 2026 | 17,150.00 | 17,300.00 | 17,070.00 | 17,090.00 | 17,090.00 | -0.29% | 1,005 |
| Sep 3, 2026 | 17,500.00 | 17,500.00 | 16,990.00 | 17,140.00 | 17,140.00 | -2.06% | 3,850 |
| Sep 2, 2026 | 17,600.00 | 17,600.00 | 17,050.00 | 17,500.00 | 17,500.00 | -0.57% | 1,945 |
| Sep 1, 2026 | 17,620.00 | 17,800.00 | 17,280.00 | 17,600.00 | 17,600.00 | -0.23% | 3,603 |