Hanwha Solutions Corporation (KRX:009835)
South Korea
· Delayed Price · Currency is KRW 29,300
-1,150 (-3.78%)
At close: Mar 9, 2026
Hanwha Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30,400.00 | 30,450.00 | 28,000.00 | 29,300.00 | 29,300.00 | -3.78% | 38,487 |
| Mar 6, 2026 | 28,150.00 | 32,900.00 | 28,000.00 | 30,450.00 | 30,450.00 | 8.75% | 331,380 |
| Mar 5, 2026 | 26,450.00 | 28,200.00 | 25,500.00 | 28,000.00 | 28,000.00 | 16.42% | 41,411 |
| Mar 4, 2026 | 27,100.00 | 28,000.00 | 24,000.00 | 24,050.00 | 24,050.00 | -14.72% | 85,412 |
| Mar 3, 2026 | 29,900.00 | 30,700.00 | 28,200.00 | 28,200.00 | 28,200.00 | -7.39% | 75,426 |
| Feb 27, 2026 | 29,500.00 | 30,650.00 | 28,500.00 | 30,450.00 | 30,450.00 | 4.64% | 83,014 |
| Feb 26, 2026 | 29,800.00 | 29,800.00 | 28,650.00 | 29,100.00 | 29,100.00 | -2.84% | 65,789 |
| Feb 25, 2026 | 29,800.00 | 30,550.00 | 29,200.00 | 29,950.00 | 29,950.00 | 0.50% | 45,701 |
| Feb 24, 2026 | 29,850.00 | 30,250.00 | 29,250.00 | 29,800.00 | 29,800.00 | 0.68% | 47,775 |
| Feb 23, 2026 | 31,500.00 | 31,800.00 | 29,550.00 | 29,600.00 | 29,600.00 | -3.27% | 80,317 |
| Feb 20, 2026 | 32,150.00 | 32,150.00 | 30,150.00 | 30,600.00 | 30,600.00 | -7.55% | 160,544 |
| Feb 19, 2026 | 28,150.00 | 34,750.00 | 28,150.00 | 33,100.00 | 33,100.00 | 18.00% | 651,806 |
| Feb 13, 2026 | 28,900.00 | 29,500.00 | 27,750.00 | 28,050.00 | 28,050.00 | -3.44% | 88,127 |
| Feb 12, 2026 | 29,750.00 | 29,750.00 | 28,800.00 | 29,050.00 | 29,050.00 | -2.02% | 46,416 |
| Feb 11, 2026 | 29,200.00 | 30,200.00 | 29,200.00 | 29,650.00 | 29,650.00 | 0.68% | 44,204 |
| Feb 10, 2026 | 30,900.00 | 30,900.00 | 29,100.00 | 29,450.00 | 29,450.00 | -4.69% | 60,884 |
| Feb 9, 2026 | 30,250.00 | 33,700.00 | 30,000.00 | 30,900.00 | 30,900.00 | 2.15% | 749,026 |
| Feb 6, 2026 | 26,600.00 | 35,100.00 | 25,300.00 | 30,250.00 | 30,250.00 | 11.83% | 1,579,213 |
| Feb 5, 2026 | 29,950.00 | 32,900.00 | 26,150.00 | 27,050.00 | 27,050.00 | -2.17% | 1,046,149 |
| Feb 4, 2026 | 21,500.00 | 27,650.00 | 21,100.00 | 27,650.00 | 27,650.00 | 29.81% | 602,449 |
| Feb 3, 2026 | 20,300.00 | 21,300.00 | 20,300.00 | 21,300.00 | 21,300.00 | 5.19% | 13,875 |
| Feb 2, 2026 | 21,000.00 | 21,150.00 | 20,200.00 | 20,250.00 | 20,250.00 | -3.57% | 14,183 |
| Jan 30, 2026 | 21,550.00 | 21,550.00 | 20,800.00 | 21,000.00 | 21,000.00 | -2.55% | 12,271 |
| Jan 29, 2026 | 21,400.00 | 21,700.00 | 20,850.00 | 21,550.00 | 21,550.00 | 0.70% | 13,943 |
| Jan 28, 2026 | 21,850.00 | 21,950.00 | 21,100.00 | 21,400.00 | 21,400.00 | - | 10,139 |
| Jan 27, 2026 | 21,850.00 | 21,850.00 | 21,050.00 | 21,400.00 | 21,400.00 | -2.06% | 8,561 |
| Jan 26, 2026 | 22,400.00 | 22,450.00 | 21,500.00 | 21,850.00 | 21,850.00 | -1.35% | 11,407 |
| Jan 23, 2026 | 21,600.00 | 22,650.00 | 21,600.00 | 22,150.00 | 22,150.00 | 2.55% | 30,002 |
| Jan 22, 2026 | 21,150.00 | 21,800.00 | 21,150.00 | 21,600.00 | 21,600.00 | 2.37% | 10,693 |
| Jan 21, 2026 | 21,500.00 | 21,500.00 | 20,750.00 | 21,100.00 | 21,100.00 | -2.54% | 13,898 |
| Jan 20, 2026 | 21,750.00 | 21,950.00 | 20,450.00 | 21,650.00 | 21,650.00 | -0.46% | 10,247 |
| Jan 19, 2026 | 21,950.00 | 22,850.00 | 20,850.00 | 21,750.00 | 21,750.00 | -0.91% | 14,106 |
| Jan 16, 2026 | 22,800.00 | 22,950.00 | 21,750.00 | 21,950.00 | 21,950.00 | -3.73% | 21,166 |
| Jan 15, 2026 | 22,650.00 | 23,050.00 | 22,150.00 | 22,800.00 | 22,800.00 | 3.17% | 32,510 |
| Jan 14, 2026 | 21,300.00 | 22,700.00 | 21,100.00 | 22,100.00 | 22,100.00 | 3.76% | 45,197 |
| Jan 13, 2026 | 20,450.00 | 21,750.00 | 20,450.00 | 21,300.00 | 21,300.00 | 4.16% | 21,394 |
| Jan 12, 2026 | 20,250.00 | 20,750.00 | 20,200.00 | 20,450.00 | 20,450.00 | 0.99% | 8,069 |
| Jan 9, 2026 | 20,000.00 | 20,350.00 | 19,890.00 | 20,250.00 | 20,250.00 | 1.25% | 7,867 |
| Jan 8, 2026 | 20,500.00 | 20,500.00 | 19,980.00 | 20,000.00 | 20,000.00 | -2.44% | 11,553 |
| Jan 7, 2026 | 21,250.00 | 21,250.00 | 19,500.00 | 20,500.00 | 20,500.00 | -2.15% | 13,734 |
| Jan 6, 2026 | 20,800.00 | 21,100.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.72% | 9,911 |
| Jan 5, 2026 | 20,750.00 | 21,200.00 | 20,500.00 | 20,800.00 | 20,800.00 | -1.19% | 14,266 |
| Jan 2, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | -0.94% | 5,244 |
| Dec 30, 2025 | 21,700.00 | 21,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 0.71% | 6,086 |
| Dec 29, 2025 | 21,300.00 | 21,300.00 | 20,650.00 | 21,100.00 | 21,100.00 | -0.24% | 8,189 |
| Dec 26, 2025 | 21,900.00 | 23,250.00 | 21,000.00 | 21,150.00 | 21,150.00 | -0.70% | 23,359 |
| Dec 24, 2025 | 21,600.00 | 21,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 4,047 |
| Dec 23, 2025 | 21,950.00 | 22,000.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1.41% | 9,411 |
| Dec 22, 2025 | 21,300.00 | 21,500.00 | 21,150.00 | 21,300.00 | 21,300.00 | - | 6,257 |
| Dec 19, 2025 | 20,950.00 | 21,450.00 | 20,950.00 | 21,300.00 | 21,300.00 | 1.91% | 5,735 |
| Dec 18, 2025 | 21,200.00 | 21,450.00 | 20,750.00 | 20,900.00 | 20,900.00 | -1.42% | 5,192 |
| Dec 17, 2025 | 21,600.00 | 21,600.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.71% | 3,591 |
| Dec 16, 2025 | 21,000.00 | 21,600.00 | 21,000.00 | 21,050.00 | 21,050.00 | -2.55% | 5,477 |
| Dec 15, 2025 | 21,500.00 | 21,850.00 | 21,050.00 | 21,600.00 | 21,600.00 | 0.47% | 5,165 |
| Dec 12, 2025 | 21,400.00 | 21,500.00 | 21,050.00 | 21,500.00 | 21,500.00 | 1.65% | 7,218 |
| Dec 11, 2025 | 21,500.00 | 21,500.00 | 21,050.00 | 21,150.00 | 21,150.00 | 0.48% | 4,613 |
| Dec 10, 2025 | 21,300.00 | 21,300.00 | 21,000.00 | 21,050.00 | 21,050.00 | - | 3,132 |
| Dec 9, 2025 | 21,100.00 | 21,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | -0.24% | 3,754 |
| Dec 8, 2025 | 21,200.00 | 21,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 7,034 |
| Dec 5, 2025 | 21,150.00 | 21,300.00 | 21,100.00 | 21,200.00 | 21,200.00 | 0.24% | 5,017 |
| 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 |