Hanwha Solutions Corporation (KRX:009835)
South Korea
· Delayed Price · Currency is KRW 21,200
+50 (0.24%)
At close: Dec 5, 2025
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,150.00 | 21,300.00 | 21,100.00 | 21,250.00 | - | 0.47% | 5,101 |
| Dec 4, 2025 | 21,500.00 | 21,500.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.94% | 3,217 |
| Dec 3, 2025 | 21,450.00 | 21,450.00 | 21,100.00 | 21,350.00 | 21,350.00 | 0.71% | 3,612 |
| Dec 2, 2025 | 20,650.00 | 21,200.00 | 20,650.00 | 21,200.00 | 21,200.00 | 0.24% | 3,525 |
| Dec 1, 2025 | 21,500.00 | 21,500.00 | 21,100.00 | 21,150.00 | 21,150.00 | -0.47% | 3,570 |
| Nov 28, 2025 | 21,100.00 | 21,450.00 | 21,100.00 | 21,250.00 | 21,250.00 | -0.23% | 4,435 |
| Nov 27, 2025 | 21,550.00 | 21,550.00 | 20,800.00 | 21,300.00 | 21,300.00 | - | 3,252 |
| Nov 26, 2025 | 20,750.00 | 21,550.00 | 20,750.00 | 21,300.00 | 21,300.00 | 2.65% | 5,005 |
| Nov 25, 2025 | 20,950.00 | 20,950.00 | 20,450.00 | 20,750.00 | 20,750.00 | 2.22% | 3,669 |
| Nov 24, 2025 | 20,850.00 | 20,850.00 | 20,250.00 | 20,300.00 | 20,300.00 | -2.64% | 8,246 |
| Nov 21, 2025 | 21,300.00 | 21,300.00 | 20,550.00 | 20,850.00 | 20,850.00 | -2.57% | 5,873 |
| Nov 20, 2025 | 21,300.00 | 21,500.00 | 20,600.00 | 21,400.00 | 21,400.00 | 3.38% | 5,733 |
| Nov 19, 2025 | 21,500.00 | 21,500.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.19% | 5,430 |
| Nov 18, 2025 | 21,200.00 | 21,800.00 | 20,950.00 | 20,950.00 | 20,950.00 | -3.23% | 7,644 |
| Nov 17, 2025 | 21,800.00 | 22,350.00 | 21,600.00 | 21,650.00 | 21,650.00 | -1.37% | 5,193 |
| Nov 14, 2025 | 22,000.00 | 22,550.00 | 21,700.00 | 21,950.00 | 21,950.00 | -2.66% | 7,311 |
| Nov 13, 2025 | 22,550.00 | 23,000.00 | 22,250.00 | 22,550.00 | 22,550.00 | - | 5,504 |
| Nov 12, 2025 | 22,300.00 | 22,550.00 | 22,000.00 | 22,550.00 | 22,550.00 | 3.20% | 9,052 |
| Nov 11, 2025 | 22,000.00 | 22,400.00 | 21,700.00 | 21,850.00 | 21,850.00 | 1.63% | 10,065 |
| Nov 10, 2025 | 21,550.00 | 21,850.00 | 20,900.00 | 21,500.00 | 21,500.00 | -0.23% | 15,853 |
| Nov 7, 2025 | 22,100.00 | 22,100.00 | 21,000.00 | 21,550.00 | 21,550.00 | -2.49% | 17,178 |
| Nov 6, 2025 | 22,500.00 | 22,700.00 | 21,600.00 | 22,100.00 | 22,100.00 | -1.56% | 18,031 |
| Nov 5, 2025 | 24,300.00 | 24,300.00 | 22,150.00 | 22,450.00 | 22,450.00 | -8.55% | 35,904 |
| Nov 4, 2025 | 24,800.00 | 25,300.00 | 23,800.00 | 24,550.00 | 24,550.00 | 1.03% | 26,865 |
| Nov 3, 2025 | 22,800.00 | 24,700.00 | 22,800.00 | 24,300.00 | 24,300.00 | 6.58% | 56,336 |
| Oct 31, 2025 | 22,850.00 | 23,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | -0.22% | 9,414 |
| Oct 30, 2025 | 23,300.00 | 23,350.00 | 22,650.00 | 22,850.00 | 22,850.00 | -1.93% | 14,681 |
| Oct 29, 2025 | 24,100.00 | 24,100.00 | 22,900.00 | 23,300.00 | 23,300.00 | -3.32% | 15,521 |
| Oct 28, 2025 | 24,100.00 | 24,350.00 | 23,700.00 | 24,100.00 | 24,100.00 | - | 11,889 |
| Oct 27, 2025 | 24,550.00 | 24,700.00 | 23,950.00 | 24,100.00 | 24,100.00 | -0.21% | 22,756 |
| Oct 24, 2025 | 23,350.00 | 24,900.00 | 23,000.00 | 24,150.00 | 24,150.00 | 5.00% | 29,253 |
| Oct 23, 2025 | 23,000.00 | 23,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | 0.44% | 8,624 |
| Oct 22, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 22,900.00 | 22,900.00 | 0.44% | 5,143 |
| Oct 21, 2025 | 23,200.00 | 23,200.00 | 22,500.00 | 22,800.00 | 22,800.00 | 0.44% | 6,940 |
| Oct 20, 2025 | 22,800.00 | 23,200.00 | 22,300.00 | 22,700.00 | 22,700.00 | -0.44% | 8,296 |
| Oct 17, 2025 | 22,850.00 | 23,100.00 | 22,350.00 | 22,800.00 | 22,800.00 | -0.22% | 5,569 |
| Oct 16, 2025 | 22,550.00 | 23,050.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1.33% | 9,392 |
| Oct 15, 2025 | 21,600.00 | 22,550.00 | 21,600.00 | 22,550.00 | 22,550.00 | 3.44% | 6,359 |
| Oct 14, 2025 | 22,400.00 | 22,400.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.13% | 4,223 |
| Oct 13, 2025 | 22,100.00 | 22,100.00 | 21,600.00 | 22,050.00 | 22,050.00 | -0.23% | 6,332 |
| Oct 10, 2025 | 22,600.00 | 23,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.21% | 13,187 |
| Oct 2, 2025 | 22,500.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,600.00 | 0.44% | 5,506 |
| Oct 1, 2025 | 22,500.00 | 22,550.00 | 22,100.00 | 22,500.00 | 22,500.00 | 0.67% | 7,348 |
| Sep 30, 2025 | 22,350.00 | 22,500.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.67% | 2,959 |
| Sep 29, 2025 | 22,800.00 | 22,800.00 | 22,000.00 | 22,500.00 | 22,500.00 | - | 6,859 |
| Sep 26, 2025 | 23,000.00 | 23,050.00 | 22,050.00 | 22,500.00 | 22,500.00 | -2.17% | 6,301 |
| Sep 25, 2025 | 22,850.00 | 24,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 0.66% | 5,145 |
| Sep 24, 2025 | 23,250.00 | 23,500.00 | 22,800.00 | 22,850.00 | 22,850.00 | -1.72% | 6,047 |
| Sep 23, 2025 | 23,200.00 | 23,800.00 | 23,100.00 | 23,250.00 | 23,250.00 | 0.22% | 7,599 |
| Sep 22, 2025 | 22,800.00 | 23,400.00 | 22,800.00 | 23,200.00 | 23,200.00 | 1.09% | 5,941 |
| Sep 19, 2025 | 23,100.00 | 23,300.00 | 22,900.00 | 22,950.00 | 22,950.00 | -1.50% | 7,346 |
| Sep 18, 2025 | 23,450.00 | 23,650.00 | 23,150.00 | 23,300.00 | 23,300.00 | -0.64% | 6,533 |
| Sep 17, 2025 | 23,800.00 | 23,800.00 | 23,100.00 | 23,450.00 | 23,450.00 | 0.64% | 10,751 |
| Sep 16, 2025 | 23,550.00 | 23,600.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.06% | 5,946 |
| Sep 15, 2025 | 23,000.00 | 23,850.00 | 23,000.00 | 23,550.00 | 23,550.00 | 2.84% | 14,019 |
| Sep 12, 2025 | 23,550.00 | 23,600.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1.78% | 16,128 |
| Sep 11, 2025 | 22,300.00 | 23,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1.12% | 11,846 |
| Sep 10, 2025 | 22,400.00 | 22,400.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1.14% | 3,059 |
| Sep 9, 2025 | 22,450.00 | 22,500.00 | 21,800.00 | 22,000.00 | 22,000.00 | -2.00% | 10,169 |
| Sep 8, 2025 | 22,200.00 | 22,700.00 | 22,100.00 | 22,450.00 | 22,450.00 | 0.45% | 6,028 |
| Sep 5, 2025 | 22,300.00 | 22,450.00 | 22,200.00 | 22,350.00 | 22,350.00 | 0.22% | 3,277 |
| Sep 4, 2025 | 22,000.00 | 22,300.00 | 21,850.00 | 22,300.00 | 22,300.00 | 2.06% | 6,398 |
| Sep 3, 2025 | 21,700.00 | 22,000.00 | 21,700.00 | 21,850.00 | 21,850.00 | 0.46% | 2,319 |
| Sep 2, 2025 | 21,850.00 | 22,000.00 | 20,800.00 | 21,750.00 | 21,750.00 | 0.93% | 4,729 |
| Sep 1, 2025 | 22,000.00 | 22,050.00 | 21,500.00 | 21,550.00 | 21,550.00 | -2.27% | 6,359 |
| Aug 29, 2025 | 22,350.00 | 22,450.00 | 21,850.00 | 22,050.00 | 22,050.00 | -1.12% | 8,595 |
| Aug 28, 2025 | 22,400.00 | 22,650.00 | 22,150.00 | 22,300.00 | 22,300.00 | - | 5,146 |
| Aug 27, 2025 | 22,450.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.67% | 3,692 |
| Aug 26, 2025 | 23,100.00 | 23,100.00 | 22,450.00 | 22,450.00 | 22,450.00 | -2.81% | 6,966 |
| Aug 25, 2025 | 22,750.00 | 23,450.00 | 22,500.00 | 23,100.00 | 23,100.00 | 1.54% | 4,352 |
| Aug 22, 2025 | 23,000.00 | 23,150.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.94% | 9,342 |
| Aug 21, 2025 | 23,300.00 | 23,750.00 | 22,900.00 | 23,200.00 | 23,200.00 | -0.43% | 4,677 |
| Aug 20, 2025 | 23,750.00 | 23,750.00 | 22,950.00 | 23,300.00 | 23,300.00 | -1.89% | 4,321 |
| Aug 19, 2025 | 24,750.00 | 24,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | -1.04% | 12,175 |
| Aug 18, 2025 | 23,950.00 | 24,550.00 | 23,800.00 | 24,000.00 | 24,000.00 | 1.91% | 11,358 |
| Aug 14, 2025 | 23,500.00 | 24,600.00 | 23,400.00 | 23,550.00 | 23,550.00 | 2.17% | 9,000 |
| Aug 13, 2025 | 22,950.00 | 23,300.00 | 22,800.00 | 23,050.00 | 23,050.00 | 0.66% | 9,131 |
| Aug 12, 2025 | 23,100.00 | 23,500.00 | 22,000.00 | 22,900.00 | 22,900.00 | -0.87% | 6,859 |
| Aug 11, 2025 | 24,000.00 | 24,000.00 | 22,800.00 | 23,100.00 | 23,100.00 | -3.75% | 14,850 |
| Aug 8, 2025 | 23,950.00 | 24,200.00 | 23,650.00 | 24,000.00 | 24,000.00 | 0.21% | 7,717 |
| Aug 7, 2025 | 24,450.00 | 24,450.00 | 22,600.00 | 23,950.00 | 23,950.00 | -2.24% | 18,837 |
| Aug 6, 2025 | 24,400.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 1.03% | 5,464 |
| Aug 5, 2025 | 24,700.00 | 24,800.00 | 23,850.00 | 24,250.00 | 24,250.00 | 1.04% | 9,407 |
| Aug 4, 2025 | 23,900.00 | 24,600.00 | 23,700.00 | 24,000.00 | 24,000.00 | 0.42% | 10,102 |
| Aug 1, 2025 | 24,550.00 | 25,100.00 | 23,800.00 | 23,900.00 | 23,900.00 | -2.65% | 26,077 |
| Jul 31, 2025 | 25,900.00 | 26,600.00 | 24,500.00 | 24,550.00 | 24,550.00 | -4.66% | 45,338 |
| Jul 30, 2025 | 29,100.00 | 29,100.00 | 25,550.00 | 25,750.00 | 25,750.00 | -10.28% | 47,898 |
| Jul 29, 2025 | 28,900.00 | 28,900.00 | 28,150.00 | 28,700.00 | 28,700.00 | - | 14,741 |
| Jul 28, 2025 | 29,100.00 | 29,150.00 | 28,150.00 | 28,700.00 | 28,700.00 | -1.20% | 21,038 |
| Jul 25, 2025 | 28,350.00 | 29,300.00 | 28,100.00 | 29,050.00 | 29,050.00 | 2.47% | 20,141 |
| Jul 24, 2025 | 28,100.00 | 28,900.00 | 27,850.00 | 28,350.00 | 28,350.00 | -0.18% | 16,429 |
| Jul 23, 2025 | 28,700.00 | 29,200.00 | 27,850.00 | 28,400.00 | 28,400.00 | -0.18% | 22,568 |
| Jul 22, 2025 | 28,950.00 | 29,450.00 | 28,150.00 | 28,450.00 | 28,450.00 | -1.39% | 42,909 |
| Jul 21, 2025 | 27,650.00 | 30,000.00 | 27,650.00 | 28,850.00 | 28,850.00 | 4.72% | 88,773 |
| Jul 18, 2025 | 27,800.00 | 28,400.00 | 27,500.00 | 27,550.00 | 27,550.00 | -0.90% | 17,970 |
| Jul 17, 2025 | 27,900.00 | 28,000.00 | 27,200.00 | 27,800.00 | 27,800.00 | -0.36% | 9,978 |
| Jul 16, 2025 | 28,600.00 | 29,000.00 | 27,900.00 | 27,900.00 | 27,900.00 | -2.45% | 15,841 |
| Jul 15, 2025 | 28,000.00 | 28,900.00 | 27,300.00 | 28,600.00 | 28,600.00 | 2.14% | 31,017 |
| Jul 14, 2025 | 29,000.00 | 29,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | -0.88% | 9,155 |
| Jul 11, 2025 | 28,400.00 | 29,200.00 | 28,000.00 | 28,250.00 | 28,250.00 | 2.91% | 47,029 |