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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	21,300	21,400	21,400	21,500	20,600	5,733
November 19, 2025	21,500	20,700	20,700	21,500	20,500	5,430
November 18, 2025	21,200	20,950	20,950	21,800	20,950	7,644
November 17, 2025	21,800	21,650	21,650	22,350	21,600	5,203
November 14, 2025	22,000	21,950	21,950	22,550	21,700	7,515
November 13, 2025	22,550	22,550	22,550	23,000	22,250	5,512
November 12, 2025	22,300	22,550	22,550	22,550	22,000	9,241
November 11, 2025	22,000	21,850	21,850	22,400	21,700	10,231
November 10, 2025	21,550	21,500	21,500	21,850	20,900	16,361
November 07, 2025	22,100	21,550	21,550	22,100	21,000	17,189
November 06, 2025	22,500	22,100	22,100	22,700	21,600	18,031
November 05, 2025	24,300	22,450	22,450	24,300	22,150	36,081
November 04, 2025	24,800	24,550	24,550	25,300	23,800	26,865
November 03, 2025	22,800	24,300	24,300	24,700	22,800	56,336
October 31, 2025	22,850	22,800	22,800	23,200	22,300	9,439
October 30, 2025	23,300	22,850	22,850	23,350	22,650	14,693
October 29, 2025	24,100	23,300	23,300	24,100	22,900	15,569
October 28, 2025	24,100	24,100	24,100	24,350	23,700	12,365
October 27, 2025	24,550	24,100	24,100	24,700	23,950	22,756
October 24, 2025	23,350	24,150	24,150	24,900	23,000	29,597
October 23, 2025	23,000	23,000	23,000	23,400	22,600	8,624
October 22, 2025	23,000	22,900	22,900	23,000	22,500	5,143
October 21, 2025	23,200	22,800	22,800	23,200	22,500	6,989
October 20, 2025	22,800	22,700	22,700	23,200	22,300	8,442
October 17, 2025	22,850	22,800	22,800	23,100	22,350	5,662
October 16, 2025	22,550	22,850	22,850	23,050	22,500	9,392
October 15, 2025	21,600	22,550	22,550	22,550	21,600	6,428
October 14, 2025	22,400	21,800	21,800	22,400	21,800	4,223
October 13, 2025	22,100	22,050	22,050	22,100	21,600	6,332
October 10, 2025	22,600	22,100	22,100	23,100	22,100	13,187
October 02, 2025	22,500	22,600	22,600	22,850	22,200	5,604
October 01, 2025	22,500	22,500	22,500	22,550	22,100	7,403
September 30, 2025	22,350	22,350	22,350	22,500	22,200	2,959
September 29, 2025	22,800	22,500	22,500	22,800	22,000	6,867
September 26, 2025	23,000	22,500	22,500	23,050	22,050	6,307
September 25, 2025	22,850	23,000	23,000	24,000	22,700	5,145
September 24, 2025	23,250	22,850	22,850	23,500	22,800	6,046
September 23, 2025	23,200	23,250	23,250	23,800	23,100	7,599
September 22, 2025	22,800	23,200	23,200	23,400	22,800	6,006
September 19, 2025	23,100	22,950	22,950	23,300	22,900	7,346
September 18, 2025	23,450	23,450	23,450	23,650	23,150	6,590
September 17, 2025	23,800	23,450	23,450	23,800	23,100	10,751
September 16, 2025	23,550	23,300	23,300	23,600	23,050	6,088
September 15, 2025	23,000	23,550	23,550	23,850	23,000	14,062
September 12, 2025	23,550	22,900	22,900	23,600	22,550	16,191
September 11, 2025	22,300	22,500	22,500	23,500	22,000	11,846
September 10, 2025	22,400	22,250	22,250	22,400	22,000	3,059
September 09, 2025	22,450	22,000	22,000	22,500	21,800	10,169
September 08, 2025	22,200	22,450	22,450	22,700	22,100	6,035
September 05, 2025	22,300	22,350	22,350	22,450	22,200	3,282

Hanwha Solutions Corporation (009835.KS) KSC