Hanwha Solutions Corporation - 009835.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23,950	24,000	24,000	24,550	23,800	11,345
August 14, 2025	23,500	23,550	23,550	24,600	23,400	9,000
August 13, 2025	22,950	23,050	23,050	23,300	22,800	9,166
August 12, 2025	23,100	22,900	22,900	23,500	22,000	6,875
August 11, 2025	24,000	23,100	23,100	24,000	22,800	14,850
August 08, 2025	23,950	24,000	24,000	24,200	23,650	7,744
August 07, 2025	24,450	23,950	23,950	24,450	22,600	18,897
August 06, 2025	24,400	24,450	24,450	24,500	24,000	5,509
August 05, 2025	24,700	23,900	23,900	24,800	23,850	9,267
August 04, 2025	23,900	24,000	24,000	24,600	23,700	10,102
August 01, 2025	24,550	23,900	23,900	25,100	23,800	25,940
July 31, 2025	25,900	24,550	24,550	26,600	24,500	45,141
July 30, 2025	29,100	25,750	25,750	29,100	25,550	46,345
July 29, 2025	28,900	28,700	28,700	28,900	28,150	14,644
July 28, 2025	29,100	28,700	28,700	29,150	28,150	21,442
July 25, 2025	28,350	29,050	29,050	29,300	28,100	20,141
July 24, 2025	28,100	28,350	28,350	28,900	27,850	16,429
July 23, 2025	28,700	28,400	28,400	29,200	27,850	22,568
July 22, 2025	28,950	28,450	28,450	29,450	28,150	42,909
July 21, 2025	27,650	28,850	28,850	30,000	27,650	88,773
July 18, 2025	27,800	27,550	27,550	28,400	27,500	18,072
July 17, 2025	27,900	27,800	27,800	28,000	27,200	10,110
July 16, 2025	28,600	27,900	27,900	29,000	27,900	15,841
July 15, 2025	28,000	28,600	28,600	28,900	27,300	31,017
July 14, 2025	29,000	28,000	28,000	29,000	27,800	9,155
July 11, 2025	28,400	28,250	28,250	29,200	28,000	47,029
July 10, 2025	26,800	27,450	27,450	27,550	26,750	13,890
July 09, 2025	27,350	26,800	26,800	27,500	26,150	26,103
July 08, 2025	28,100	27,700	27,700	28,350	27,600	10,651
July 07, 2025	28,100	28,050	28,050	28,600	27,100	22,355
July 04, 2025	28,950	28,350	28,350	29,200	28,100	26,817
July 03, 2025	27,600	28,600	28,600	28,950	27,300	68,605
July 02, 2025	27,450	27,550	27,550	28,150	27,150	43,311
July 01, 2025	26,650	27,150	27,150	28,000	26,650	46,322
June 30, 2025	26,000	25,950	25,950	26,750	25,600	23,696
June 27, 2025	26,500	26,700	26,700	27,800	26,500	28,173
June 26, 2025	27,050	26,500	26,500	27,150	26,200	16,878
June 25, 2025	27,050	27,050	27,050	28,400	26,900	26,324
June 24, 2025	26,100	26,450	26,450	27,000	26,100	26,516
June 23, 2025	26,100	25,800	25,800	26,500	25,100	16,611
June 20, 2025	26,100	26,200	26,200	26,500	25,850	26,971
June 19, 2025	26,250	26,150	26,150	26,500	25,500	23,586
June 18, 2025	25,600	26,000	26,000	26,150	25,000	68,417
June 17, 2025	29,000	27,000	27,000	29,000	26,750	96,322
June 16, 2025	29,700	29,750	29,750	30,000	29,200	31,563
June 13, 2025	30,450	29,000	29,000	30,600	28,900	72,664
June 12, 2025	29,650	29,450	29,450	30,250	27,600	73,404
June 11, 2025	27,700	30,250	30,250	30,900	27,000	309,098
June 10, 2025	26,550	26,300	26,300	27,000	26,150	24,661
June 09, 2025	26,850	26,500	26,500	26,900	25,950	22,706
June 05, 2025	26,800	26,350	26,350	27,000	26,150	44,109
June 04, 2025	25,550	26,800	26,800	27,600	25,000	95,846
June 02, 2025	25,100	24,650	24,650	25,550	24,400	29,293
May 30, 2025	25,600	24,950	24,950	26,300	24,500	47,148
May 29, 2025	23,900	24,950	24,950	25,300	23,900	38,458
May 28, 2025	23,900	23,900	23,900	24,500	23,600	16,933
May 27, 2025	25,000	23,500	23,500	25,000	23,450	20,553
May 26, 2025	23,450	23,350	23,350	24,250	23,200	42,887
May 23, 2025	26,250	24,050	24,050	26,250	23,650	90,406
May 22, 2025	29,000	27,250	27,250	31,000	26,300	65,568

Hanwha Solutions Corporation (009835.KS) KSC