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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Hanwha Solutions Corporation (009835.KS) KSC