Hanwha Solutions Corporation - 009830.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56,500	53,000	53,000	56,900	52,500	7.66M
February 19, 2026	46,550	58,500	58,500	59,300	46,550	18.41M
February 13, 2026	46,400	45,900	45,900	47,900	45,250	4.88M
February 12, 2026	47,800	47,550	47,550	48,200	45,400	7.14M
February 11, 2026	46,050	48,000	48,000	49,250	45,950	14.52M
February 10, 2026	47,800	46,600	46,600	48,900	44,500	13.59M
February 09, 2026	41,900	47,700	47,700	49,650	41,750	35.97M
February 06, 2026	35,500	42,000	42,000	45,400	35,400	53.08M
February 05, 2026	38,950	36,400	36,400	39,400	33,550	32.92M
February 04, 2026	28,100	36,450	36,450	36,450	28,050	31.56M
February 03, 2026	26,950	28,050	28,050	28,150	26,900	1.04M
February 02, 2026	27,600	26,500	26,500	27,600	26,350	1.38M
January 30, 2026	28,600	27,650	27,650	28,650	27,600	2.27M
January 29, 2026	28,450	28,850	28,850	29,050	27,700	1.88M
January 28, 2026	28,550	28,350	28,350	28,600	28,050	1.1M
January 27, 2026	28,500	28,250	28,250	28,750	28,000	1.38M
January 26, 2026	29,850	29,000	29,000	29,900	28,750	1.54M
January 23, 2026	28,700	29,700	29,700	30,400	28,650	3.92M
January 22, 2026	27,400	28,100	28,100	28,300	27,350	1.49M
January 21, 2026	27,350	27,250	27,250	27,600	26,900	1.25M
January 20, 2026	27,900	28,100	28,100	28,400	27,400	1.01M
January 19, 2026	28,500	28,100	28,100	28,500	27,850	1.17M
January 16, 2026	29,800	28,650	28,650	29,850	28,350	3.3M
January 15, 2026	29,000	29,600	29,600	29,700	28,700	2.14M
January 14, 2026	28,250	28,950	28,950	29,900	27,800	2.84M
January 13, 2026	27,250	28,450	28,450	28,850	26,950	2.75M
January 12, 2026	26,250	26,950	26,950	27,150	26,250	1.2M
January 09, 2026	26,250	26,100	26,100	26,350	25,700	1.2M
January 08, 2026	26,500	26,500	26,500	26,650	25,900	1.21M
January 07, 2026	27,300	26,800	26,800	27,400	26,450	922,564
January 06, 2026	27,150	27,550	27,550	27,750	26,900	869,301
January 05, 2026	27,000	27,000	27,000	27,250	26,800	753,425
January 02, 2026	26,900	26,750	26,750	26,950	26,500	625,594
December 30, 2025	26,750	26,800	26,800	26,850	26,600	310,896
December 29, 2025	26,700	26,800	26,800	27,300	26,400	546,266
December 26, 2025	27,650	26,700	26,700	27,750	26,650	770,796
December 24, 2025	27,950	27,550	27,550	27,950	27,500	461,997
December 23, 2025	28,300	28,100	28,100	28,800	27,950	1.27M
December 22, 2025	27,250	27,450	27,450	27,500	27,150	455,667
December 19, 2025	26,750	26,900	26,900	27,350	26,700	646,331
December 18, 2025	26,950	26,550	26,550	27,000	26,250	521,853
December 17, 2025	27,350	27,150	27,150	27,500	27,000	446,159
December 16, 2025	27,950	27,150	27,150	28,000	26,900	701,148
December 15, 2025	27,700	27,850	27,850	28,950	27,500	1.08M
December 12, 2025	27,700	28,150	28,150	28,200	27,450	945,666
December 11, 2025	27,700	27,550	27,550	27,800	27,250	1.09M
December 10, 2025	27,550	27,200	27,200	27,850	27,200	362,904
December 09, 2025	27,300	27,450	27,450	27,700	27,200	414,990
December 08, 2025	27,900	27,500	27,500	27,950	27,200	777,113
December 05, 2025	27,650	27,850	27,850	27,900	27,550	484,781
December 04, 2025	27,950	27,800	27,800	28,000	27,550	295,277
December 03, 2025	27,700	27,950	27,950	28,100	27,600	473,628
December 02, 2025	27,550	27,600	27,600	27,900	27,400	351,974
December 01, 2025	28,050	27,700	27,700	28,050	27,450	492,175
November 28, 2025	27,900	27,950	27,950	28,150	27,400	533,764
November 27, 2025	28,500	27,900	27,900	29,050	27,850	623,294
November 26, 2025	27,650	28,250	28,250	28,450	27,350	773,742
November 25, 2025	26,950	27,450	27,450	27,650	26,800	764,473
November 24, 2025	26,950	26,450	26,450	27,150	26,300	797,532
November 21, 2025	26,750	26,700	26,700	27,100	26,450	414,897

Hanwha Solutions Corporation (009830.KS) KSC