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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	27,550	27,550	27,550	27,900	27,350	378,054
November 19, 2025	27,350	26,900	26,900	27,450	26,350	680,486
November 18, 2025	27,800	27,050	27,050	28,050	27,000	692,491
November 17, 2025	28,550	28,050	28,050	28,600	27,700	466,652
November 14, 2025	28,550	28,250	28,250	28,750	28,200	786,965
November 13, 2025	28,500	29,550	29,550	29,600	28,050	2.12M
November 12, 2025	28,150	28,450	28,450	28,500	27,700	913,330
November 11, 2025	26,900	27,750	27,750	28,200	26,900	1.7M
November 10, 2025	26,450	26,550	26,550	26,650	26,100	901,052
November 07, 2025	26,650	26,250	26,250	27,050	25,900	2.02M
November 06, 2025	29,150	27,600	27,600	29,200	27,400	2.5M
November 05, 2025	32,500	28,750	28,750	32,600	28,200	9.83M
November 04, 2025	34,000	33,800	33,800	34,150	32,500	3.39M
November 03, 2025	31,000	33,100	33,100	34,050	30,850	6.31M
October 31, 2025	30,200	30,600	30,600	31,250	29,800	1.27M
October 30, 2025	30,650	30,200	30,200	31,100	30,050	1.18M
October 29, 2025	32,200	30,950	30,950	32,250	30,550	2.04M
October 28, 2025	32,350	32,350	32,350	32,400	31,300	1.42M
October 27, 2025	33,150	32,200	32,200	33,250	31,950	1.97M
October 24, 2025	30,800	32,100	32,100	32,450	30,500	4.29M
October 23, 2025	29,850	30,300	30,300	30,650	29,650	1.32M
October 22, 2025	29,700	30,150	30,150	30,150	29,350	923,868
October 21, 2025	29,400	29,800	29,800	29,850	29,000	1.22M
October 20, 2025	29,750	29,350	29,350	29,750	28,900	770,883
October 17, 2025	29,400	29,750	29,750	30,200	29,100	1.17M
October 16, 2025	29,450	29,800	29,800	29,850	29,250	1.05M
October 15, 2025	28,000	29,000	29,000	29,200	27,950	876,291
October 14, 2025	28,250	27,800	27,800	28,600	27,650	776,065
October 13, 2025	27,500	28,250	28,250	28,350	27,350	564,854
October 10, 2025	28,750	28,200	28,200	28,800	28,000	652,418
October 02, 2025	28,500	28,800	28,800	29,600	28,500	939,510
October 01, 2025	28,450	28,300	28,300	28,650	28,200	489,094
September 30, 2025	28,300	28,550	28,550	28,750	28,300	358,186
September 29, 2025	28,600	28,450	28,450	28,900	28,300	422,327
September 26, 2025	28,950	28,700	28,700	29,300	28,550	643,466
September 25, 2025	29,550	29,200	29,200	29,600	29,050	506,039
September 24, 2025	30,050	29,400	29,400	30,100	29,200	597,274
September 23, 2025	30,050	29,950	29,950	30,650	29,800	1.01M
September 22, 2025	29,700	29,700	29,700	30,100	29,550	481,376
September 19, 2025	30,150	29,700	29,700	30,150	29,650	757,701
September 18, 2025	29,900	30,300	30,300	30,600	29,850	742,282
September 17, 2025	30,250	29,950	29,950	30,250	29,700	482,817
September 16, 2025	30,700	30,050	30,050	30,800	29,900	850,679
September 15, 2025	30,050	30,650	30,650	31,250	29,950	2.39M
September 12, 2025	30,650	29,750	29,750	30,650	29,500	1.58M
September 11, 2025	29,000	29,350	29,350	30,200	28,600	2.42M
September 10, 2025	29,050	28,950	28,950	29,200	28,650	653,677
September 09, 2025	29,000	28,950	28,950	29,200	28,700	496,135
September 08, 2025	29,150	29,150	29,150	29,450	28,900	718,646

Hanwha Solutions Corporation (009830.KS) KSC