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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hanwha Solutions Corporation (009830.KS) KSC