Skip to main content
Hanwha Solutions Corporation (KRX:009830)
South Korea flag South Korea · Delayed Price · Currency is KRW
50,500
-1,300 (-2.51%)
At close: Mar 9, 2026

Hanwha Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202646,750.0054,700.0046,050.0051,800.0051,800.0016.67%17,979,385
Mar 5, 202643,800.0045,550.0042,950.0044,400.0044,400.0011.14%3,402,501
Mar 4, 202644,450.0046,900.0039,300.0039,950.0039,950.00-17.37%6,007,813
Mar 3, 202651,000.0053,700.0048,000.0048,350.0048,350.00-8.77%5,043,234
Feb 27, 202653,100.0054,900.0050,700.0053,000.0053,000.003.72%7,288,437
Feb 26, 202651,100.0051,500.0050,000.0051,100.0051,100.00-0.97%2,459,711
Feb 25, 202651,300.0053,000.0049,800.0051,600.0051,600.001.38%4,220,990
Feb 24, 202652,700.0052,700.0049,625.0050,900.0050,900.00-0.59%4,004,474
Feb 23, 202654,800.0054,900.0050,700.0051,200.0051,200.00-3.40%4,945,295
Feb 20, 202656,500.0056,900.0052,500.0053,000.0053,000.00-9.40%7,659,000
Feb 19, 202646,550.0059,300.0046,550.0058,500.0058,500.0027.45%18,412,170
Feb 13, 202646,400.0047,900.0045,250.0045,900.0045,900.00-3.47%4,883,592
Feb 12, 202647,800.0048,200.0045,400.0047,550.0047,550.00-0.94%6,903,775
Feb 11, 202646,050.0049,250.0045,950.0048,000.0048,000.003.00%14,317,360
Feb 10, 202647,800.0048,900.0044,500.0046,600.0046,600.00-2.31%13,459,460
Feb 9, 202641,900.0049,650.0041,750.0047,700.0047,700.0013.57%35,966,170
Feb 6, 202635,500.0045,400.0035,400.0042,000.0042,000.0015.38%53,082,150
Feb 5, 202638,950.0039,400.0033,550.0036,400.0036,400.00-0.14%32,922,150
Feb 4, 202628,100.0036,450.0028,050.0036,450.0036,450.0029.95%31,440,850
Feb 3, 202626,950.0028,150.0026,900.0028,050.0028,050.005.85%1,041,476
Feb 2, 202627,600.0027,600.0026,350.0026,500.0026,500.00-4.16%1,377,959
Jan 30, 202628,600.0028,650.0027,600.0027,650.0027,650.00-4.16%2,168,574
Jan 29, 202628,450.0029,050.0027,700.0028,850.0028,850.001.76%1,833,712
Jan 28, 202628,550.0028,600.0028,050.0028,350.0028,350.000.35%1,100,262
Jan 27, 202628,500.0028,750.0028,000.0028,250.0028,250.00-2.59%1,321,689
Jan 26, 202629,850.0029,900.0028,750.0029,000.0029,000.00-2.36%1,499,090
Jan 23, 202628,700.0030,400.0028,650.0029,700.0029,700.005.69%3,981,448
Jan 22, 202627,400.0028,300.0027,350.0028,100.0028,100.003.12%1,457,680
Jan 21, 202627,350.0027,600.0026,900.0027,250.0027,250.00-3.02%1,254,898
Jan 20, 202627,900.0028,400.0027,400.0028,100.0028,100.00-1,009,446
Jan 19, 202628,500.0028,500.0027,850.0028,100.0028,100.00-1.92%1,144,496
Jan 16, 202629,800.0029,850.0028,350.0028,650.0028,650.00-3.21%2,490,396
Jan 15, 202629,000.0029,700.0028,700.0029,600.0029,600.002.25%2,194,748
Jan 14, 202628,250.0029,900.0027,800.0028,950.0028,950.001.76%2,918,997
Jan 13, 202627,250.0028,850.0026,950.0028,450.0028,450.005.57%2,751,268
Jan 12, 202626,250.0027,150.0026,250.0026,950.0026,950.003.26%1,225,427
Jan 9, 202626,250.0026,350.0025,700.0026,100.0026,100.00-1.51%1,178,859
Jan 8, 202626,500.0026,650.0025,900.0026,500.0026,500.00-1.12%1,208,229
Jan 7, 202627,300.0027,400.0026,450.0026,800.0026,800.00-2.72%922,564
Jan 6, 202627,150.0027,750.0026,900.0027,550.0027,550.002.04%869,301
Jan 5, 202627,000.0027,250.0026,800.0027,000.0027,000.000.93%753,425
Jan 2, 202626,900.0026,950.0026,500.0026,750.0026,750.00-0.19%606,609
Dec 30, 202526,750.0026,850.0026,600.0026,800.0026,800.00-328,652
Dec 29, 202526,700.0027,300.0026,400.0026,800.0026,800.000.56%519,925
Dec 26, 202527,650.0027,750.0026,650.0026,650.0026,650.00-3.27%791,087
Dec 24, 202527,950.0027,950.0027,500.0027,550.0027,550.00-1.96%462,402
Dec 23, 202528,300.0028,800.0027,950.0028,100.0028,100.002.37%1,243,140
Dec 22, 202527,250.0027,500.0027,150.0027,450.0027,450.002.04%455,667
Dec 19, 202526,750.0027,350.0026,700.0026,900.0026,900.001.32%568,114
Dec 18, 202526,950.0027,000.0026,250.0026,550.0026,550.00-2.21%521,853
Dec 17, 202527,350.0027,500.0027,000.0027,150.0027,150.00-446,159
Dec 16, 202527,950.0028,000.0026,900.0027,150.0027,150.00-2.51%677,112
Dec 15, 202527,700.0028,950.0027,500.0027,850.0027,850.00-1.07%1,039,741
Dec 12, 202527,700.0028,200.0027,450.0028,150.0028,150.002.18%945,666
Dec 11, 202527,700.0027,800.0027,250.0027,550.0027,550.001.29%831,799
Dec 10, 202527,550.0027,850.0027,200.0027,200.0027,200.00-0.91%362,904
Dec 9, 202527,300.0027,700.0027,200.0027,450.0027,450.00-0.18%392,862
Dec 8, 202527,900.0027,950.0027,200.0027,500.0027,500.00-1.26%747,323
Dec 5, 202527,650.0027,900.0027,550.0027,850.0027,850.000.18%472,280
Dec 4, 202527,950.0028,000.0027,550.0027,800.0027,800.00-0.54%280,297
Dec 3, 202527,700.0028,100.0027,600.0027,950.0027,950.001.27%449,457
Dec 2, 202527,550.0027,900.0027,400.0027,600.0027,600.00-0.36%351,974
Dec 1, 202528,050.0028,050.0027,450.0027,700.0027,700.00-0.89%492,175
Nov 28, 202527,900.0028,150.0027,400.0027,950.0027,950.000.18%533,764
Nov 27, 202528,500.0029,050.0027,850.0027,900.0027,900.00-1.24%623,294
Nov 26, 202527,650.0028,450.0027,350.0028,250.0028,250.002.91%738,859
Nov 25, 202526,950.0027,650.0026,800.0027,450.0027,450.003.78%764,473
Nov 24, 202526,950.0027,150.0026,300.0026,450.0026,450.00-0.94%717,071
Nov 21, 202526,750.0027,100.0026,450.0026,700.0026,700.00-3.09%414,897
Nov 20, 202527,550.0027,900.0027,350.0027,550.0027,550.002.42%357,445
Nov 19, 202527,350.0027,450.0026,350.0026,900.0026,900.00-0.55%680,486
Nov 18, 202527,800.0028,050.0027,000.0027,050.0027,050.00-3.57%660,798
Nov 17, 202528,550.0028,600.0027,700.0028,050.0028,050.00-0.71%443,425
Nov 14, 202528,550.0028,750.0028,200.0028,250.0028,250.00-4.40%813,587
Nov 13, 202528,500.0029,600.0028,050.0029,550.0029,550.003.87%1,740,890
Nov 12, 202528,150.0028,500.0027,700.0028,450.0028,450.002.52%913,330
Nov 11, 202526,900.0028,200.0026,900.0027,750.0027,750.004.52%1,675,365
Nov 10, 202526,450.0026,650.0026,100.0026,550.0026,550.001.14%859,217
Nov 7, 202526,650.0027,050.0025,900.0026,250.0026,250.00-4.89%2,016,643
Nov 6, 202529,150.0029,200.0027,400.0027,600.0027,600.00-4.00%2,501,185
Nov 5, 202532,500.0032,600.0028,200.0028,750.0028,750.00-14.94%9,680,325
Nov 4, 202534,000.0034,150.0032,500.0033,800.0033,800.002.11%3,390,231
Nov 3, 202531,000.0034,050.0030,850.0033,100.0033,100.008.17%6,308,475
Oct 31, 202530,200.0031,250.0029,800.0030,600.0030,600.001.32%1,272,107
Oct 30, 202530,650.0031,100.0030,050.0030,200.0030,200.00-2.42%1,183,725
Oct 29, 202532,200.0032,250.0030,550.0030,950.0030,950.00-4.33%2,002,452
Oct 28, 202532,350.0032,400.0031,300.0032,350.0032,350.000.47%1,381,825
Oct 27, 202533,150.0033,250.0031,950.0032,200.0032,200.000.31%1,968,171
Oct 24, 202530,800.0032,450.0030,500.0032,100.0032,100.005.94%4,223,926
Oct 23, 202529,850.0030,650.0029,650.0030,300.0030,300.000.50%1,273,271
Oct 22, 202529,700.0030,150.0029,350.0030,150.0030,150.001.17%854,243
Oct 21, 202529,400.0029,850.0029,000.0029,800.0029,800.001.53%1,217,974
Oct 20, 202529,750.0029,750.0028,900.0029,350.0029,350.00-1.34%732,091
Oct 17, 202529,400.0030,200.0029,100.0029,750.0029,750.00-0.17%1,174,863
Oct 16, 202529,450.0029,850.0029,250.0029,800.0029,800.002.76%1,046,258
Oct 15, 202528,000.0029,200.0027,950.0029,000.0029,000.004.32%876,291
Oct 14, 202528,250.0028,600.0027,650.0027,800.0027,800.00-1.59%776,065
Oct 13, 202527,500.0028,350.0027,350.0028,250.0028,250.000.18%540,083
Oct 10, 202528,750.0028,800.0028,000.0028,200.0028,200.00-2.08%652,418
Oct 2, 202528,500.0029,600.0028,500.0028,800.0028,800.001.77%939,510