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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	28,650	28,700	28,700	29,000	28,500	607,234
September 04, 2025	28,550	28,600	28,600	28,750	28,300	414,084
September 03, 2025	28,300	28,300	28,300	28,500	28,000	492,503
September 02, 2025	27,550	28,250	28,250	28,300	27,450	713,406
September 01, 2025	27,950	27,500	27,500	28,000	27,400	626,789
August 29, 2025	28,550	28,350	28,350	28,600	28,100	633,167
August 28, 2025	28,650	28,450	28,450	28,650	28,050	781,969
August 27, 2025	28,550	28,650	28,650	28,850	28,450	691,373
August 26, 2025	29,050	28,450	28,450	29,250	28,400	1.22M
August 25, 2025	29,200	29,400	29,400	29,450	28,950	839,923
August 22, 2025	29,050	28,850	28,850	29,150	28,500	1.69M
August 21, 2025	29,150	29,550	29,550	30,200	28,500	1.62M
August 20, 2025	29,850	29,850	29,850	30,400	29,600	1.23M
August 19, 2025	31,100	30,650	30,650	31,450	30,550	2.3M
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

Hanwha Solutions Corporation (009830.KS) KSC