Hanwha Solutions Corporation (KRX:009830)
South Korea
· Delayed Price · Currency is KRW 47,500
-1,900 (-3.85%)
Apr 29, 2026, 12:20 PM KST
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51,500.00 | 53,700.00 | 51,400.00 | 52,700.00 | - | 4.98% | 1,260,159 |
| Apr 27, 2026 | 51,000.00 | 51,600.00 | 48,200.00 | 50,200.00 | 50,200.00 | 1.72% | 3,998,255 |
| Apr 24, 2026 | 46,800.00 | 49,850.00 | 46,700.00 | 49,350.00 | 49,350.00 | 5.45% | 4,857,043 |
| Apr 23, 2026 | 48,650.00 | 48,650.00 | 44,500.00 | 46,800.00 | 46,800.00 | -1.58% | 2,722,654 |
| Apr 22, 2026 | 45,050.00 | 48,150.00 | 44,800.00 | 47,550.00 | 47,550.00 | 4.62% | 3,574,064 |
| Apr 21, 2026 | 43,650.00 | 45,900.00 | 43,000.00 | 45,450.00 | 45,450.00 | 5.70% | 3,871,235 |
| Apr 20, 2026 | 43,550.00 | 44,450.00 | 41,650.00 | 43,000.00 | 43,000.00 | -2.38% | 2,509,801 |
| Apr 17, 2026 | 44,200.00 | 45,900.00 | 43,700.00 | 44,050.00 | 44,050.00 | -0.56% | 4,789,448 |
| Apr 16, 2026 | 45,000.00 | 45,400.00 | 43,500.00 | 44,300.00 | 44,300.00 | 4.48% | 3,027,076 |
| Apr 15, 2026 | 42,600.00 | 43,400.00 | 42,000.00 | 42,400.00 | 42,400.00 | 0.59% | 2,152,026 |
| Apr 14, 2026 | 39,950.00 | 43,850.00 | 38,800.00 | 42,150.00 | 42,150.00 | 6.84% | 5,548,993 |
| Apr 13, 2026 | 40,350.00 | 40,550.00 | 39,200.00 | 39,450.00 | 39,450.00 | -3.66% | 1,318,358 |
| Apr 10, 2026 | 41,850.00 | 41,900.00 | 40,150.00 | 40,950.00 | 40,950.00 | 2.25% | 2,502,148 |
| Apr 9, 2026 | 39,600.00 | 40,500.00 | 39,050.00 | 40,050.00 | 40,050.00 | -0.62% | 1,936,272 |
| Apr 8, 2026 | 38,200.00 | 40,650.00 | 37,450.00 | 40,300.00 | 40,300.00 | 8.48% | 3,960,120 |
| Apr 7, 2026 | 38,300.00 | 39,200.00 | 37,050.00 | 37,150.00 | 37,150.00 | -2.62% | 1,846,968 |
| Apr 6, 2026 | 39,700.00 | 39,900.00 | 37,250.00 | 38,150.00 | 38,150.00 | -2.30% | 3,012,857 |
| Apr 3, 2026 | 36,050.00 | 41,600.00 | 36,000.00 | 39,050.00 | 39,050.00 | 9.69% | 10,292,580 |
| Apr 2, 2026 | 37,600.00 | 37,950.00 | 35,000.00 | 35,600.00 | 35,600.00 | -5.19% | 3,507,914 |
| Apr 1, 2026 | 38,150.00 | 38,400.00 | 35,700.00 | 37,550.00 | 37,550.00 | 1.08% | 3,960,325 |
| Mar 31, 2026 | 36,350.00 | 39,450.00 | 34,750.00 | 37,150.00 | 37,150.00 | 1.50% | 7,124,078 |
| Mar 30, 2026 | 34,000.00 | 36,850.00 | 33,650.00 | 36,600.00 | 36,600.00 | 2.66% | 6,364,503 |
| Mar 27, 2026 | 34,850.00 | 35,650.00 | 33,600.00 | 35,650.00 | 35,650.00 | -3.13% | 5,489,822 |
| Mar 26, 2026 | 45,350.00 | 46,450.00 | 35,450.00 | 36,800.00 | 36,800.00 | -18.22% | 10,598,513 |
| Mar 25, 2026 | 45,750.00 | 46,600.00 | 44,650.00 | 45,000.00 | 45,000.00 | - | 1,949,485 |
| Mar 24, 2026 | 48,350.00 | 48,400.00 | 43,450.00 | 45,000.00 | 45,000.00 | -3.23% | 3,567,923 |
| Mar 23, 2026 | 53,000.00 | 53,100.00 | 46,500.00 | 46,500.00 | 46,500.00 | -10.06% | 4,901,673 |
| Mar 20, 2026 | 52,900.00 | 56,800.00 | 51,300.00 | 51,700.00 | 51,700.00 | 3.92% | 14,364,680 |
| Mar 19, 2026 | 51,100.00 | 51,300.00 | 49,550.00 | 49,750.00 | 49,750.00 | -2.07% | 2,024,335 |
| Mar 18, 2026 | 50,900.00 | 51,400.00 | 49,700.00 | 50,800.00 | 50,800.00 | 2.73% | 2,912,215 |
| Mar 17, 2026 | 46,650.00 | 52,300.00 | 46,400.00 | 49,450.00 | 49,450.00 | 7.38% | 8,084,402 |
| Mar 16, 2026 | 48,300.00 | 48,950.00 | 45,250.00 | 46,050.00 | 46,050.00 | -5.44% | 3,345,092 |
| Mar 13, 2026 | 51,200.00 | 51,200.00 | 48,600.00 | 48,700.00 | 48,700.00 | -8.11% | 3,580,507 |
| Mar 12, 2026 | 50,600.00 | 53,600.00 | 50,400.00 | 53,000.00 | 53,000.00 | 3.11% | 6,304,543 |
| Mar 11, 2026 | 50,700.00 | 54,000.00 | 50,500.00 | 51,400.00 | 51,400.00 | 1.78% | 5,094,783 |
| Mar 10, 2026 | 51,400.00 | 51,700.00 | 49,250.00 | 50,500.00 | 50,500.00 | - | 3,389,184 |
| Mar 9, 2026 | 50,900.00 | 52,400.00 | 48,600.00 | 50,500.00 | 50,500.00 | -2.51% | 4,987,491 |
| Mar 6, 2026 | 46,750.00 | 54,700.00 | 46,050.00 | 51,800.00 | 51,800.00 | 16.67% | 17,979,385 |
| Mar 5, 2026 | 43,800.00 | 45,550.00 | 42,950.00 | 44,400.00 | 44,400.00 | 11.14% | 3,402,501 |
| Mar 4, 2026 | 44,450.00 | 46,900.00 | 39,300.00 | 39,950.00 | 39,950.00 | -17.37% | 6,007,813 |
| Mar 3, 2026 | 51,000.00 | 53,700.00 | 48,000.00 | 48,350.00 | 48,350.00 | -8.77% | 5,043,234 |
| Feb 27, 2026 | 53,100.00 | 54,900.00 | 50,700.00 | 53,000.00 | 53,000.00 | 3.72% | 7,288,437 |
| Feb 26, 2026 | 51,100.00 | 51,500.00 | 50,000.00 | 51,100.00 | 51,100.00 | -0.97% | 2,459,711 |
| Feb 25, 2026 | 51,300.00 | 53,000.00 | 49,800.00 | 51,600.00 | 51,600.00 | 1.38% | 4,220,990 |
| Feb 24, 2026 | 52,700.00 | 52,700.00 | 49,625.00 | 50,900.00 | 50,900.00 | -0.59% | 4,004,474 |
| Feb 23, 2026 | 54,800.00 | 54,900.00 | 50,700.00 | 51,200.00 | 51,200.00 | -3.40% | 4,945,295 |
| Feb 20, 2026 | 56,500.00 | 56,900.00 | 52,500.00 | 53,000.00 | 53,000.00 | -9.40% | 7,659,000 |
| Feb 19, 2026 | 46,550.00 | 59,300.00 | 46,550.00 | 58,500.00 | 58,500.00 | 27.45% | 18,412,170 |
| Feb 13, 2026 | 46,400.00 | 47,900.00 | 45,250.00 | 45,900.00 | 45,900.00 | -3.47% | 4,883,592 |
| Feb 12, 2026 | 47,800.00 | 48,200.00 | 45,400.00 | 47,550.00 | 47,550.00 | -0.94% | 6,903,775 |
| Feb 11, 2026 | 46,050.00 | 49,250.00 | 45,950.00 | 48,000.00 | 48,000.00 | 3.00% | 14,317,360 |
| Feb 10, 2026 | 47,800.00 | 48,900.00 | 44,500.00 | 46,600.00 | 46,600.00 | -2.31% | 13,459,460 |
| Feb 9, 2026 | 41,900.00 | 49,650.00 | 41,750.00 | 47,700.00 | 47,700.00 | 13.57% | 35,966,170 |
| Feb 6, 2026 | 35,500.00 | 45,400.00 | 35,400.00 | 42,000.00 | 42,000.00 | 15.38% | 53,082,150 |
| Feb 5, 2026 | 38,950.00 | 39,400.00 | 33,550.00 | 36,400.00 | 36,400.00 | -0.14% | 32,922,150 |
| Feb 4, 2026 | 28,100.00 | 36,450.00 | 28,050.00 | 36,450.00 | 36,450.00 | 29.95% | 31,440,850 |
| Feb 3, 2026 | 26,950.00 | 28,150.00 | 26,900.00 | 28,050.00 | 28,050.00 | 5.85% | 1,041,476 |
| Feb 2, 2026 | 27,600.00 | 27,600.00 | 26,350.00 | 26,500.00 | 26,500.00 | -4.16% | 1,377,959 |
| Jan 30, 2026 | 28,600.00 | 28,650.00 | 27,600.00 | 27,650.00 | 27,650.00 | -4.16% | 2,168,574 |
| Jan 29, 2026 | 28,450.00 | 29,050.00 | 27,700.00 | 28,850.00 | 28,850.00 | 1.76% | 1,833,712 |
| Jan 28, 2026 | 28,550.00 | 28,600.00 | 28,050.00 | 28,350.00 | 28,350.00 | 0.35% | 1,100,262 |
| Jan 27, 2026 | 28,500.00 | 28,750.00 | 28,000.00 | 28,250.00 | 28,250.00 | -2.59% | 1,321,689 |
| Jan 26, 2026 | 29,850.00 | 29,900.00 | 28,750.00 | 29,000.00 | 29,000.00 | -2.36% | 1,499,090 |
| Jan 23, 2026 | 28,700.00 | 30,400.00 | 28,650.00 | 29,700.00 | 29,700.00 | 5.69% | 3,981,448 |
| Jan 22, 2026 | 27,400.00 | 28,300.00 | 27,350.00 | 28,100.00 | 28,100.00 | 3.12% | 1,457,680 |
| Jan 21, 2026 | 27,350.00 | 27,600.00 | 26,900.00 | 27,250.00 | 27,250.00 | -3.02% | 1,254,898 |
| Jan 20, 2026 | 27,900.00 | 28,400.00 | 27,400.00 | 28,100.00 | 28,100.00 | - | 1,009,446 |
| Jan 19, 2026 | 28,500.00 | 28,500.00 | 27,850.00 | 28,100.00 | 28,100.00 | -1.92% | 1,144,496 |
| Jan 16, 2026 | 29,800.00 | 29,850.00 | 28,350.00 | 28,650.00 | 28,650.00 | -3.21% | 2,490,396 |
| Jan 15, 2026 | 29,000.00 | 29,700.00 | 28,700.00 | 29,600.00 | 29,600.00 | 2.25% | 2,194,748 |
| Jan 14, 2026 | 28,250.00 | 29,900.00 | 27,800.00 | 28,950.00 | 28,950.00 | 1.76% | 2,918,997 |
| Jan 13, 2026 | 27,250.00 | 28,850.00 | 26,950.00 | 28,450.00 | 28,450.00 | 5.57% | 2,751,268 |
| Jan 12, 2026 | 26,250.00 | 27,150.00 | 26,250.00 | 26,950.00 | 26,950.00 | 3.26% | 1,225,427 |
| Jan 9, 2026 | 26,250.00 | 26,350.00 | 25,700.00 | 26,100.00 | 26,100.00 | -1.51% | 1,178,859 |
| Jan 8, 2026 | 26,500.00 | 26,650.00 | 25,900.00 | 26,500.00 | 26,500.00 | -1.12% | 1,208,229 |
| Jan 7, 2026 | 27,300.00 | 27,400.00 | 26,450.00 | 26,800.00 | 26,800.00 | -2.72% | 922,564 |
| Jan 6, 2026 | 27,150.00 | 27,750.00 | 26,900.00 | 27,550.00 | 27,550.00 | 2.04% | 869,301 |
| Jan 5, 2026 | 27,000.00 | 27,250.00 | 26,800.00 | 27,000.00 | 27,000.00 | 0.93% | 753,425 |
| Jan 2, 2026 | 26,900.00 | 26,950.00 | 26,500.00 | 26,750.00 | 26,750.00 | -0.19% | 606,609 |
| Dec 30, 2025 | 26,750.00 | 26,850.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 328,652 |
| Dec 29, 2025 | 26,700.00 | 27,300.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.56% | 519,925 |
| Dec 26, 2025 | 27,650.00 | 27,750.00 | 26,650.00 | 26,650.00 | 26,650.00 | -3.27% | 791,087 |
| Dec 24, 2025 | 27,950.00 | 27,950.00 | 27,500.00 | 27,550.00 | 27,550.00 | -1.96% | 462,402 |
| Dec 23, 2025 | 28,300.00 | 28,800.00 | 27,950.00 | 28,100.00 | 28,100.00 | 2.37% | 1,243,140 |
| Dec 22, 2025 | 27,250.00 | 27,500.00 | 27,150.00 | 27,450.00 | 27,450.00 | 2.04% | 455,667 |
| Dec 19, 2025 | 26,750.00 | 27,350.00 | 26,700.00 | 26,900.00 | 26,900.00 | 1.32% | 568,114 |
| Dec 18, 2025 | 26,950.00 | 27,000.00 | 26,250.00 | 26,550.00 | 26,550.00 | -2.21% | 521,853 |
| Dec 17, 2025 | 27,350.00 | 27,500.00 | 27,000.00 | 27,150.00 | 27,150.00 | - | 446,159 |
| Dec 16, 2025 | 27,950.00 | 28,000.00 | 26,900.00 | 27,150.00 | 27,150.00 | -2.51% | 677,112 |
| Dec 15, 2025 | 27,700.00 | 28,950.00 | 27,500.00 | 27,850.00 | 27,850.00 | -1.07% | 1,039,741 |
| Dec 12, 2025 | 27,700.00 | 28,200.00 | 27,450.00 | 28,150.00 | 28,150.00 | 2.18% | 945,666 |
| Dec 11, 2025 | 27,700.00 | 27,800.00 | 27,250.00 | 27,550.00 | 27,550.00 | 1.29% | 831,799 |
| Dec 10, 2025 | 27,550.00 | 27,850.00 | 27,200.00 | 27,200.00 | 27,200.00 | -0.91% | 362,904 |
| Dec 9, 2025 | 27,300.00 | 27,700.00 | 27,200.00 | 27,450.00 | 27,450.00 | -0.18% | 392,862 |
| Dec 8, 2025 | 27,900.00 | 27,950.00 | 27,200.00 | 27,500.00 | 27,500.00 | -1.26% | 747,323 |
| Dec 5, 2025 | 27,650.00 | 27,900.00 | 27,550.00 | 27,850.00 | 27,850.00 | 0.18% | 472,280 |
| Dec 4, 2025 | 27,950.00 | 28,000.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.54% | 280,297 |
| Dec 3, 2025 | 27,700.00 | 28,100.00 | 27,600.00 | 27,950.00 | 27,950.00 | 1.27% | 449,457 |
| Dec 2, 2025 | 27,550.00 | 27,900.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.36% | 351,974 |
| Dec 1, 2025 | 28,050.00 | 28,050.00 | 27,450.00 | 27,700.00 | 27,700.00 | -0.89% | 492,175 |