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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hanwha Solutions Corporation (009835.KS) KSC