Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW · Preferred Stock16,680
-770 (-4.41%)
At close: Jul 16, 2026
KRX:009835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 17,600.00 | 17,600.00 | 16,380.00 | 16,680.00 | 16,680.00 | -4.41% | 15,697 |
| Jul 15, 2026 | 17,700.00 | 17,950.00 | 17,020.00 | 17,450.00 | 17,450.00 | 3.01% | 13,967 |
| Jul 14, 2026 | 17,750.00 | 17,750.00 | 16,670.00 | 16,940.00 | 16,940.00 | -5.20% | 12,609 |
| Jul 13, 2026 | 17,820.00 | 19,270.00 | 17,620.00 | 17,870.00 | 17,870.00 | -0.50% | 11,632 |
| Jul 10, 2026 | 18,150.00 | 18,500.00 | 17,500.00 | 17,960.00 | 17,960.00 | 1.70% | 8,570 |
| Jul 9, 2026 | 16,800.00 | 17,950.00 | 16,800.00 | 17,660.00 | 17,660.00 | 2.32% | 8,748 |
| Jul 8, 2026 | 17,960.00 | 17,960.00 | 16,910.00 | 17,260.00 | 17,260.00 | -3.95% | 9,331 |
| Jul 7, 2026 | 18,370.00 | 19,100.00 | 17,400.00 | 17,970.00 | 17,970.00 | -2.23% | 11,273 |
| Jul 6, 2026 | 18,400.00 | 19,050.00 | 17,590.00 | 18,380.00 | 18,380.00 | -0.11% | 13,185 |
| Jul 3, 2026 | 18,950.00 | 19,160.00 | 18,090.00 | 18,400.00 | 18,400.00 | -3.51% | 9,094 |
| Jul 2, 2026 | 20,150.00 | 20,150.00 | 18,510.00 | 19,070.00 | 19,070.00 | -4.51% | 11,438 |
| Jul 1, 2026 | 19,700.00 | 20,600.00 | 19,280.00 | 19,970.00 | 19,970.00 | 5.27% | 11,576 |
| Jun 30, 2026 | 19,200.00 | 19,240.00 | 18,470.00 | 18,970.00 | 18,970.00 | -1.20% | 6,566 |
| Jun 29, 2026 | 17,090.00 | 19,360.00 | 17,090.00 | 19,200.00 | 19,200.00 | 12.28% | 15,987 |
| Jun 26, 2026 | 18,110.00 | 18,110.00 | 16,800.00 | 17,100.00 | 17,100.00 | -5.52% | 10,408 |
| Jun 25, 2026 | 18,370.00 | 18,890.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.47% | 10,889 |
| Jun 24, 2026 | 17,900.00 | 19,190.00 | 17,900.00 | 18,370.00 | 18,370.00 | 0.38% | 8,688 |
| Jun 23, 2026 | 19,760.00 | 20,300.00 | 18,100.00 | 18,300.00 | 18,300.00 | -8.32% | 11,331 |
| Jun 22, 2026 | 19,900.00 | 20,250.00 | 19,800.00 | 19,960.00 | 19,960.00 | 0.45% | 7,070 |
| Jun 19, 2026 | 20,200.00 | 20,650.00 | 19,200.00 | 19,870.00 | 19,870.00 | -1.63% | 19,539 |
| Jun 18, 2026 | 22,350.00 | 22,350.00 | 20,200.00 | 20,200.00 | 20,200.00 | -8.39% | 9,774 |
| Jun 17, 2026 | 22,350.00 | 22,650.00 | 21,600.00 | 22,050.00 | 22,050.00 | -2.00% | 16,277 |
| Jun 16, 2026 | 21,300.00 | 22,550.00 | 20,350.00 | 22,500.00 | 22,500.00 | 8.70% | 26,874 |
| Jun 15, 2026 | 21,300.00 | 21,850.00 | 20,300.00 | 20,700.00 | 20,700.00 | -5.48% | 38,090 |
| Jun 12, 2026 | 20,850.00 | 22,400.00 | 20,850.00 | 21,900.00 | 21,900.00 | 5.04% | 16,523 |
| Jun 11, 2026 | 20,450.00 | 20,900.00 | 19,950.00 | 20,850.00 | 20,850.00 | 3.99% | 8,624 |
| Jun 10, 2026 | 22,000.00 | 22,600.00 | 19,900.00 | 20,050.00 | 20,050.00 | -1.23% | 24,923 |
| Jun 9, 2026 | 20,000.00 | 20,500.00 | 19,600.00 | 20,300.00 | 20,300.00 | 5.18% | 9,456 |
| Jun 8, 2026 | 20,250.00 | 20,750.00 | 18,500.00 | 19,300.00 | 19,300.00 | -8.75% | 12,001 |
| Jun 5, 2026 | 22,100.00 | 22,100.00 | 21,050.00 | 21,150.00 | 21,150.00 | -4.30% | 5,167 |
| Jun 4, 2026 | 21,250.00 | 22,450.00 | 21,250.00 | 22,100.00 | 22,100.00 | 0.68% | 9,855 |
| Jun 2, 2026 | 22,900.00 | 22,900.00 | 21,750.00 | 21,950.00 | 21,950.00 | -4.36% | 21,957 |
| Jun 1, 2026 | 23,200.00 | 23,350.00 | 22,000.00 | 22,950.00 | 22,950.00 | -1.08% | 16,633 |
| May 29, 2026 | 23,550.00 | 23,800.00 | 22,800.00 | 23,200.00 | 23,200.00 | -1.49% | 18,487 |
| May 28, 2026 | 24,000.00 | 24,000.00 | 22,900.00 | 23,550.00 | 23,550.00 | -1.88% | 9,799 |
| May 27, 2026 | 24,950.00 | 24,950.00 | 23,950.00 | 24,000.00 | 24,000.00 | -4.95% | 12,849 |
| May 26, 2026 | 24,500.00 | 25,850.00 | 23,300.00 | 25,250.00 | 25,250.00 | 3.70% | 22,716 |
| May 22, 2026 | 23,550.00 | 25,450.00 | 23,550.00 | 24,350.00 | 24,350.00 | 3.84% | 20,518 |
| May 21, 2026 | 23,300.00 | 24,100.00 | 23,300.00 | 23,450.00 | 23,450.00 | 2.18% | 8,505 |
| May 20, 2026 | 23,900.00 | 24,450.00 | 22,050.00 | 22,950.00 | 22,950.00 | -3.97% | 13,890 |
| May 19, 2026 | 24,550.00 | 24,550.00 | 23,500.00 | 23,900.00 | 23,900.00 | -2.65% | 17,820 |
| May 18, 2026 | 23,750.00 | 24,950.00 | 22,650.00 | 24,550.00 | 24,550.00 | 3.81% | 22,550 |
| May 15, 2026 | 27,050.00 | 27,050.00 | 23,400.00 | 23,650.00 | 23,650.00 | -12.57% | 35,763 |
| May 14, 2026 | 25,350.00 | 27,975.00 | 25,100.00 | 27,050.00 | 27,050.00 | 6.71% | 36,485 |
| May 13, 2026 | 25,500.00 | 26,550.00 | 25,000.00 | 25,350.00 | 25,350.00 | -0.78% | 18,314 |
| May 12, 2026 | 26,300.00 | 27,500.00 | 25,350.00 | 25,550.00 | 25,550.00 | -3.77% | 26,536 |
| May 11, 2026 | 27,500.00 | 27,850.00 | 26,500.00 | 26,550.00 | 26,550.00 | -3.63% | 25,360 |
| May 8, 2026 | 27,900.00 | 28,600.00 | 27,200.00 | 27,550.00 | 27,550.00 | -1.25% | 17,036 |
| May 7, 2026 | 28,000.00 | 28,200.00 | 27,150.00 | 27,900.00 | 27,900.00 | -0.36% | 21,991 |
| May 6, 2026 | 29,050.00 | 29,050.00 | 27,950.00 | 28,000.00 | 28,000.00 | -3.45% | 26,994 |