Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW · Preferred Stock21,950
-1,000 (-4.36%)
Jun 2, 2026, 3:30 PM KST
KRX:009835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 29,350.00 | 29,350.00 | 28,350.00 | 29,000.00 | 29,000.00 | -1.19% | 34,750 |
| Apr 30, 2026 | 28,300.00 | 31,000.00 | 28,300.00 | 29,350.00 | 29,350.00 | 5.01% | 99,964 |
| Apr 29, 2026 | 29,100.00 | 29,100.00 | 27,250.00 | 27,950.00 | 27,950.00 | -1.24% | 25,633 |
| Apr 28, 2026 | 27,800.00 | 30,400.00 | 27,800.00 | 28,300.00 | 28,300.00 | 2.17% | 107,822 |
| Apr 27, 2026 | 28,000.00 | 28,150.00 | 26,600.00 | 27,700.00 | 27,700.00 | 0.36% | 33,256 |
| Apr 24, 2026 | 26,800.00 | 28,050.00 | 26,750.00 | 27,600.00 | 27,600.00 | 2.99% | 36,625 |
| Apr 23, 2026 | 27,300.00 | 27,500.00 | 26,200.00 | 26,800.00 | 26,800.00 | -1.65% | 20,163 |
| Apr 22, 2026 | 26,350.00 | 27,800.00 | 26,350.00 | 27,250.00 | 27,250.00 | 3.42% | 30,836 |
| Apr 21, 2026 | 25,700.00 | 26,550.00 | 25,100.00 | 26,350.00 | 26,350.00 | 3.13% | 15,695 |
| Apr 20, 2026 | 26,400.00 | 26,400.00 | 25,000.00 | 25,550.00 | 25,550.00 | -3.22% | 16,646 |
| Apr 17, 2026 | 26,400.00 | 26,750.00 | 25,600.00 | 26,400.00 | 26,400.00 | - | 16,520 |
| Apr 16, 2026 | 26,600.00 | 27,350.00 | 26,000.00 | 26,400.00 | 26,400.00 | 2.92% | 28,119 |
| Apr 15, 2026 | 25,200.00 | 26,150.00 | 25,000.00 | 25,650.00 | 25,650.00 | 3.43% | 24,299 |
| Apr 14, 2026 | 24,000.00 | 25,500.00 | 23,800.00 | 24,800.00 | 24,800.00 | 3.98% | 26,505 |
| Apr 13, 2026 | 24,100.00 | 24,200.00 | 23,600.00 | 23,850.00 | 23,850.00 | -1.45% | 7,568 |
| Apr 10, 2026 | 24,600.00 | 24,800.00 | 24,100.00 | 24,200.00 | 24,200.00 | 1.68% | 14,428 |
| Apr 9, 2026 | 24,100.00 | 24,200.00 | 23,300.00 | 23,800.00 | 23,800.00 | -1.24% | 12,313 |
| Apr 8, 2026 | 23,350.00 | 24,450.00 | 23,350.00 | 24,100.00 | 24,100.00 | 3.88% | 19,535 |
| 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% | 70,018 |
| Apr 2, 2026 | 23,900.00 | 24,350.00 | 22,500.00 | 22,650.00 | 22,650.00 | -4.83% | 19,476 |
| Apr 1, 2026 | 23,550.00 | 23,800.00 | 22,300.00 | 23,800.00 | 23,800.00 | 4.39% | 21,329 |
| Mar 31, 2026 | 24,000.00 | 24,100.00 | 22,350.00 | 22,800.00 | 22,800.00 | -2.56% | 36,022 |
| 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% | 59,910 |
| Mar 26, 2026 | 26,850.00 | 27,450.00 | 22,850.00 | 23,550.00 | 23,550.00 | -12.29% | 80,687 |
| Mar 25, 2026 | 26,550.00 | 27,150.00 | 26,350.00 | 26,850.00 | 26,850.00 | 1.13% | 14,880 |
| 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% | 91,905 |