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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31,150	30,400	30,400	31,600	30,250	2.48M
August 14, 2025	30,350	30,000	30,000	30,450	29,400	2.36M
August 13, 2025	29,050	29,000	29,000	29,100	28,500	852,581
August 12, 2025	28,550	28,750	28,750	29,500	28,500	1.46M
August 11, 2025	30,000	29,000	29,000	30,000	28,700	2.24M
August 08, 2025	30,300	30,400	30,400	30,750	30,000	1.05M
August 07, 2025	30,350	30,200	30,200	30,400	30,000	1.4M
August 06, 2025	29,800	30,600	30,600	30,650	29,800	1.48M
August 05, 2025	30,300	30,150	30,150	30,750	29,950	1.42M
August 04, 2025	29,500	30,050	30,050	30,250	29,450	1.85M
August 01, 2025	30,800	29,900	29,900	31,150	29,750	2.79M
July 31, 2025	32,650	30,700	30,700	32,800	30,350	5.95M
July 30, 2025	37,700	32,350	32,350	37,700	31,950	14.52M
July 29, 2025	38,100	38,100	38,100	38,150	36,650	3.03M
July 28, 2025	38,650	38,100	38,100	38,650	37,650	1.84M
July 25, 2025	37,600	39,000	39,000	39,250	37,050	3.43M
July 24, 2025	37,300	37,900	37,900	38,100	37,000	2.12M
July 23, 2025	38,800	37,800	37,800	38,850	36,650	3.27M
July 22, 2025	38,050	37,450	37,450	38,750	37,050	3.18M
July 21, 2025	35,850	37,900	37,900	39,900	35,800	13.26M
July 18, 2025	35,600	35,300	35,300	36,650	35,300	2.4M
July 17, 2025	35,600	35,200	35,200	35,650	34,800	941,406
July 16, 2025	36,600	35,500	35,500	36,750	35,500	1.69M
July 15, 2025	35,000	36,200	36,200	36,350	34,450	2.54M
July 14, 2025	36,200	34,800	34,800	36,200	34,550	1.98M
July 11, 2025	35,850	35,400	35,400	37,850	35,000	8.9M
July 10, 2025	33,700	34,700	34,700	34,700	33,350	2.6M
July 09, 2025	34,200	33,350	33,350	34,250	32,100	3.71M
July 08, 2025	35,800	35,300	35,300	36,050	34,000	2.9M
July 07, 2025	35,150	35,900	35,900	36,900	35,050	2.39M
July 04, 2025	37,000	36,450	36,450	37,350	36,150	4.2M
July 03, 2025	35,100	36,300	36,300	37,300	34,400	8.24M
July 02, 2025	34,650	35,450	35,450	35,650	33,600	7.43M
July 01, 2025	33,150	33,400	33,400	34,650	32,950	7.09M
June 30, 2025	31,800	31,600	31,600	32,525	31,450	1.74M
June 27, 2025	33,050	32,950	32,950	34,350	32,650	4.11M
June 26, 2025	33,000	32,300	32,300	33,050	31,550	1.56M
June 25, 2025	33,900	32,600	32,600	34,700	32,500	4.15M
June 24, 2025	32,400	32,300	32,300	33,400	32,100	2.98M
June 23, 2025	31,650	31,750	31,750	32,400	31,050	1.92M
June 20, 2025	31,300	32,150	32,150	32,750	31,300	2.29M
June 19, 2025	32,950	32,000	32,000	33,000	31,500	1.96M
June 18, 2025	30,950	32,050	32,050	32,400	30,650	3.8M
June 17, 2025	34,450	33,150	33,150	34,850	32,500	7.32M
June 16, 2025	36,150	36,450	36,450	36,500	35,300	2.57M
June 13, 2025	37,450	35,400	35,400	37,450	35,050	3.62M
June 12, 2025	37,250	36,300	36,300	37,400	36,100	5.11M
June 11, 2025	33,100	38,250	38,250	38,300	32,250	18.88M
June 10, 2025	31,050	31,100	31,100	31,500	30,650	1.86M
June 09, 2025	31,150	31,050	31,050	31,250	30,050	2.15M
June 05, 2025	31,250	30,950	30,950	31,350	30,650	1.91M
June 04, 2025	31,750	31,600	31,600	32,350	30,150	5.04M
June 02, 2025	30,300	29,900	29,900	30,600	29,600	1.95M
May 30, 2025	30,500	29,800	29,800	30,600	29,050	3.31M
May 29, 2025	28,900	29,300	29,300	29,800	28,750	3.65M
May 28, 2025	28,550	28,400	28,400	28,900	28,200	2.44M
May 27, 2025	28,800	28,400	28,400	29,150	28,250	2.58M
May 26, 2025	28,650	28,650	28,650	29,500	28,150	4.5M
May 23, 2025	31,450	29,500	29,500	31,800	28,650	10.79M
May 22, 2025	37,200	33,300	33,300	39,000	32,500	10.05M

Hanwha Solutions Corporation (009830.KS) KSC