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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32,150	30,600	30,600	32,150	30,150	159,687
February 19, 2026	28,150	33,100	33,100	34,750	28,150	660,331
February 13, 2026	28,900	28,050	28,050	29,500	27,750	87,426
February 12, 2026	29,750	29,050	29,050	29,750	28,800	49,610
February 11, 2026	29,200	29,650	29,650	30,200	29,200	47,356
February 10, 2026	30,900	29,450	29,450	30,900	29,100	62,446
February 09, 2026	30,250	30,900	30,900	33,700	30,000	752,970
February 06, 2026	26,600	30,250	30,250	35,100	25,300	1.6M
February 05, 2026	29,950	27,050	27,050	32,900	26,150	1.05M
February 04, 2026	21,500	27,650	27,650	27,650	21,100	603,540
February 03, 2026	20,300	21,300	21,300	21,300	20,300	14,040
February 02, 2026	21,000	20,250	20,250	21,150	20,200	14,037
January 30, 2026	21,550	21,000	21,000	21,550	20,800	12,388
January 29, 2026	21,400	21,550	21,550	21,700	20,850	14,233
January 28, 2026	21,850	21,400	21,400	21,950	21,100	10,175
January 27, 2026	21,850	21,400	21,400	21,850	21,050	8,918
January 26, 2026	22,400	21,850	21,850	22,450	21,500	11,428
January 23, 2026	21,600	22,150	22,150	22,650	21,600	30,188
January 22, 2026	21,150	21,600	21,600	21,800	21,150	10,746
January 21, 2026	21,500	21,100	21,100	21,500	20,750	13,915
January 20, 2026	21,750	21,650	21,650	21,950	20,450	10,554
January 19, 2026	21,950	21,750	21,750	22,850	20,850	14,135
January 16, 2026	22,800	21,950	21,950	22,950	21,750	21,166
January 15, 2026	22,650	22,800	22,800	23,050	22,150	32,587
January 14, 2026	21,300	22,100	22,100	22,700	21,100	45,148
January 13, 2026	20,450	21,300	21,300	21,750	20,450	21,687
January 12, 2026	20,250	20,450	20,450	20,750	20,200	8,069
January 09, 2026	20,000	20,250	20,250	20,350	19,890	7,921
January 08, 2026	20,500	20,000	20,000	20,500	19,980	11,801
January 07, 2026	21,250	20,500	20,500	21,250	19,500	13,734
January 06, 2026	20,800	20,950	20,950	21,100	20,700	9,918
January 05, 2026	20,750	20,800	20,800	21,200	20,500	14,266
January 02, 2026	21,500	21,050	21,050	21,500	20,800	5,220
December 30, 2025	21,700	21,250	21,250	21,700	21,000	6,134
December 29, 2025	21,300	21,100	21,100	21,300	20,650	8,189
December 26, 2025	21,900	21,150	21,150	23,250	21,000	23,513
December 24, 2025	21,600	21,300	21,300	21,800	21,300	4,163
December 23, 2025	21,950	21,600	21,600	22,000	21,350	9,478
December 22, 2025	21,300	21,300	21,300	21,500	21,150	6,257
December 19, 2025	20,950	21,300	21,300	21,450	20,950	5,725
December 18, 2025	21,200	20,900	20,900	21,450	20,750	5,645
December 17, 2025	21,600	21,200	21,200	21,600	20,950	3,591
December 16, 2025	21,000	21,050	21,050	21,600	21,000	5,562
December 15, 2025	21,500	21,600	21,600	21,850	21,050	5,429
December 12, 2025	21,400	21,500	21,500	21,500	21,050	7,414
December 11, 2025	21,500	21,150	21,150	21,500	21,050	4,654
December 10, 2025	21,300	21,050	21,050	21,300	21,000	3,132
December 09, 2025	21,100	21,050	21,050	21,200	21,050	3,853
December 08, 2025	21,200	21,100	21,100	21,400	21,000	7,045
December 05, 2025	21,150	21,200	21,200	21,300	21,100	5,101
December 04, 2025	21,500	21,150	21,150	21,500	21,000	3,272
December 03, 2025	21,450	21,350	21,350	21,450	21,100	3,638
December 02, 2025	20,650	21,200	21,200	21,200	20,650	3,543
December 01, 2025	21,500	21,150	21,150	21,500	21,100	3,576
November 28, 2025	21,100	21,250	21,250	21,450	21,100	4,435
November 27, 2025	21,550	21,300	21,300	21,550	20,800	3,253
November 26, 2025	20,750	21,300	21,300	21,550	20,750	5,070
November 25, 2025	20,950	20,750	20,750	20,950	20,450	3,700
November 24, 2025	20,850	20,300	20,300	20,850	20,250	8,260
November 21, 2025	21,300	20,850	20,850	21,300	20,550	5,919

Hanwha Solutions Corporation (009835.KS) KSC