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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	22,000	22,300	22,300	22,300	21,850	6,398
September 03, 2025	21,700	21,850	21,850	22,000	21,700	2,338
September 02, 2025	21,850	21,750	21,750	22,000	20,800	4,763
September 01, 2025	22,000	21,550	21,550	22,050	21,500	6,359
August 29, 2025	22,350	22,050	22,050	22,450	21,850	8,774
August 28, 2025	22,400	22,300	22,300	22,650	22,150	5,146
August 27, 2025	22,450	22,300	22,300	22,700	22,200	3,750
August 26, 2025	23,100	22,450	22,450	23,100	22,450	6,966
August 25, 2025	22,750	23,100	23,100	23,450	22,500	4,376
August 22, 2025	23,000	22,750	22,750	23,150	22,450	9,414
August 21, 2025	23,300	23,200	23,200	23,750	22,900	4,677
August 20, 2025	23,750	23,300	23,300	23,750	22,950	4,321
August 19, 2025	24,750	23,750	23,750	24,750	23,750	12,175
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

Hanwha Solutions Corporation (009835.KS) KSC