Hanwha Solutions Corporation (KRX:009835)
South Korea · Delayed Price · Currency is KRW · Preferred Stock17,090
-50 (-0.29%)
Sep 4, 2026, 3:30 PM KST
KRX:009835 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,941 |
| Sep 1, 2026 | 17,620.00 | 17,800.00 | 17,280.00 | 17,600.00 | 17,600.00 | -0.23% | 3,591 |
| Aug 31, 2026 | 17,760.00 | 17,760.00 | 17,410.00 | 17,640.00 | 17,640.00 | -1.23% | 3,707 |
| Aug 28, 2026 | 17,550.00 | 18,150.00 | 17,540.00 | 17,860.00 | 17,860.00 | 0.68% | 5,248 |
| Aug 27, 2026 | 17,930.00 | 18,000.00 | 17,700.00 | 17,740.00 | 17,740.00 | -1.06% | 3,580 |
| Aug 26, 2026 | 17,030.00 | 17,990.00 | 17,030.00 | 17,930.00 | 17,930.00 | 2.75% | 4,159 |
| Aug 25, 2026 | 16,850.00 | 17,500.00 | 16,440.00 | 17,450.00 | 17,450.00 | 3.19% | 15,107 |
| Aug 24, 2026 | 17,040.00 | 17,500.00 | 16,830.00 | 16,910.00 | 16,910.00 | -0.76% | 3,698 |
| Aug 21, 2026 | 18,150.00 | 18,150.00 | 16,830.00 | 17,040.00 | 17,040.00 | -6.68% | 12,736 |
| Aug 20, 2026 | 18,200.00 | 18,710.00 | 18,060.00 | 18,260.00 | 18,260.00 | 1.11% | 5,646 |
| Aug 19, 2026 | 18,400.00 | 18,490.00 | 17,930.00 | 18,060.00 | 18,060.00 | -0.99% | 4,780 |
| Aug 18, 2026 | 18,550.00 | 18,840.00 | 17,400.00 | 18,240.00 | 18,240.00 | -1.67% | 11,969 |
| Aug 14, 2026 | 18,820.00 | 18,850.00 | 18,220.00 | 18,550.00 | 18,550.00 | -1.33% | 7,242 |
| Aug 13, 2026 | 18,700.00 | 18,880.00 | 18,200.00 | 18,800.00 | 18,800.00 | 0.97% | 12,383 |
| Aug 12, 2026 | 18,710.00 | 18,750.00 | 18,230.00 | 18,620.00 | 18,620.00 | -0.37% | 10,300 |
| Aug 11, 2026 | 18,000.00 | 18,750.00 | 17,700.00 | 18,690.00 | 18,690.00 | 2.24% | 16,807 |
| Aug 10, 2026 | 17,900.00 | 18,570.00 | 17,200.00 | 18,280.00 | 18,280.00 | 2.70% | 24,837 |
| Aug 7, 2026 | 17,810.00 | 21,650.00 | 17,150.00 | 17,800.00 | 17,800.00 | 2.83% | 189,582 |
| Aug 6, 2026 | 17,250.00 | 17,490.00 | 16,860.00 | 17,310.00 | 17,310.00 | 0.82% | 5,533 |
| Aug 5, 2026 | 16,630.00 | 18,590.00 | 16,630.00 | 17,170.00 | 17,170.00 | 3.37% | 28,669 |
| Aug 4, 2026 | 15,970.00 | 16,900.00 | 15,970.00 | 16,610.00 | 16,610.00 | 4.01% | 10,686 |
| Aug 3, 2026 | 16,050.00 | 16,530.00 | 15,500.00 | 15,970.00 | 15,970.00 | -3.62% | 6,792 |
| Jul 31, 2026 | 15,900.00 | 16,590.00 | 15,490.00 | 16,570.00 | 16,570.00 | 4.35% | 11,890 |
| Jul 30, 2026 | 15,160.00 | 16,000.00 | 15,150.00 | 15,880.00 | 15,880.00 | 4.54% | 6,082 |
| Jul 29, 2026 | 15,460.00 | 16,050.00 | 14,630.00 | 15,190.00 | 15,190.00 | -1.75% | 18,996 |
| Jul 28, 2026 | 16,420.00 | 16,540.00 | 15,180.00 | 15,460.00 | 15,460.00 | -5.85% | 8,202 |
| Jul 27, 2026 | 17,500.00 | 17,500.00 | 16,180.00 | 16,420.00 | 16,420.00 | -6.17% | 11,275 |
| Jul 24, 2026 | 17,950.00 | 18,430.00 | 16,660.00 | 17,500.00 | 17,500.00 | -2.51% | 9,444 |
| Jul 23, 2026 | 16,450.00 | 18,480.00 | 16,450.00 | 17,950.00 | 17,950.00 | 9.65% | 16,237 |
| Jul 22, 2026 | 16,990.00 | 17,260.00 | 16,250.00 | 16,370.00 | 16,370.00 | - | 7,730 |
| Jul 21, 2026 | 15,900.00 | 16,440.00 | 15,770.00 | 16,370.00 | 16,370.00 | 0.43% | 12,010 |
| Jul 20, 2026 | 16,680.00 | 16,890.00 | 15,970.00 | 16,300.00 | 16,300.00 | -2.28% | 10,520 |
| 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% | 13,968 |
| Jul 14, 2026 | 17,750.00 | 17,750.00 | 16,670.00 | 16,940.00 | 16,940.00 | -5.20% | 12,899 |
| 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% | 8,758 |
| Jul 8, 2026 | 17,960.00 | 17,960.00 | 16,910.00 | 17,260.00 | 17,260.00 | -3.95% | 9,332 |
| 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% | 9,103 |
| 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% | 11,591 |
| 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% | 10,599 |
| Jun 25, 2026 | 18,370.00 | 18,890.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.47% | 10,889 |