Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 33,250.00 | 34,150.00 | 30,500.00 | 30,550.00 | 30,550.00 | 2,417,436 |
| 2026-10-19 | 30,700.00 | 34,200.00 | 30,450.00 | 33,950.00 | 33,950.00 | 2,925,325 |
| 2026-10-16 | 30,400.00 | 32,450.00 | 29,800.00 | 31,450.00 | 31,450.00 | 2,460,701 |
| 2026-10-15 | 31,450.00 | 31,900.00 | 29,300.00 | 30,150.00 | 30,150.00 | 3,272,027 |
| 2026-10-14 | 32,450.00 | 34,350.00 | 32,050.00 | 33,350.00 | 33,350.00 | 2,374,690 |
| 2026-10-13 | 33,450.00 | 34,000.00 | 31,000.00 | 32,750.00 | 32,750.00 | 3,595,553 |
| 2026-10-12 | 35,400.00 | 36,400.00 | 34,050.00 | 34,500.00 | 34,500.00 | 2,374,358 |
| 2026-10-08 | 36,050.00 | 36,900.00 | 35,450.00 | 36,000.00 | 36,000.00 | 2,400,744 |
| 2026-10-07 | 37,000.00 | 37,150.00 | 36,000.00 | 36,150.00 | 36,150.00 | 2,094,828 |
| 2026-10-06 | 36,450.00 | 37,500.00 | 35,100.00 | 37,000.00 | 37,000.00 | 4,206,640 |
| 2026-10-02 | 34,250.00 | 36,400.00 | 33,700.00 | 36,100.00 | 36,100.00 | 5,534,468 |
| 2026-10-01 | 33,200.00 | 34,700.00 | 32,500.00 | 34,250.00 | 34,250.00 | 3,675,664 |
| 2026-09-30 | 32,600.00 | 34,900.00 | 32,150.00 | 33,900.00 | 33,900.00 | 6,710,561 |
| 2026-09-29 | 32,800.00 | 33,700.00 | 31,500.00 | 32,500.00 | 32,500.00 | 5,202,406 |
| 2026-09-28 | 30,400.00 | 33,750.00 | 30,350.00 | 33,350.00 | 33,350.00 | 11,519,453 |
| 2026-09-23 | 28,050.00 | 29,750.00 | 27,650.00 | 29,200.00 | 29,200.00 | 3,892,862 |
| 2026-09-22 | 27,800.00 | 28,150.00 | 27,450.00 | 27,450.00 | 27,450.00 | 1,009,032 |
| 2026-09-21 | 28,600.00 | 28,700.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1,684,710 |
| 2026-09-18 | 29,000.00 | 29,450.00 | 28,400.00 | 28,400.00 | 28,400.00 | 1,804,629 |
| 2026-09-17 | 28,700.00 | 29,050.00 | 28,250.00 | 28,400.00 | 28,400.00 | 861,731 |
| 2026-09-16 | 28,650.00 | 29,150.00 | 28,250.00 | 28,500.00 | 28,500.00 | 909,645 |
| 2026-09-15 | 28,500.00 | 29,050.00 | 27,950.00 | 28,550.00 | 28,550.00 | 1,180,089 |
| 2026-09-14 | 29,400.00 | 29,450.00 | 28,450.00 | 28,700.00 | 28,700.00 | 1,505,170 |
| 2026-09-11 | 29,850.00 | 31,350.00 | 29,550.00 | 29,800.00 | 29,800.00 | 1,485,913 |
| 2026-09-10 | 30,150.00 | 31,650.00 | 29,600.00 | 30,250.00 | 30,250.00 | 2,597,370 |
| 2026-09-09 | 29,650.00 | 31,200.00 | 29,350.00 | 30,800.00 | 30,800.00 | 3,283,849 |
| 2026-09-08 | 29,900.00 | 30,450.00 | 29,100.00 | 29,150.00 | 29,150.00 | 2,140,835 |
| 2026-09-07 | 30,400.00 | 30,400.00 | 28,950.00 | 29,650.00 | 29,650.00 | 2,647,604 |
| 2026-09-04 | 30,150.00 | 30,950.00 | 29,950.00 | 30,050.00 | 30,050.00 | 1,184,894 |
| 2026-09-03 | 30,500.00 | 31,050.00 | 28,850.00 | 29,900.00 | 29,900.00 | 2,138,259 |
| 2026-09-02 | 32,250.00 | 32,400.00 | 30,050.00 | 30,300.00 | 30,300.00 | 2,708,076 |
| 2026-09-01 | 34,300.00 | 34,650.00 | 32,300.00 | 33,100.00 | 33,100.00 | 1,647,376 |
| 2026-08-31 | 32,800.00 | 34,100.00 | 32,200.00 | 33,850.00 | 33,850.00 | 1,133,950 |
| 2026-08-28 | 33,450.00 | 34,350.00 | 32,600.00 | 33,750.00 | 33,750.00 | 1,342,660 |
| 2026-08-27 | 33,500.00 | 33,650.00 | 32,650.00 | 33,400.00 | 33,400.00 | 1,491,927 |
| 2026-08-26 | 32,350.00 | 33,150.00 | 31,350.00 | 32,900.00 | 32,900.00 | 1,550,826 |
| 2026-08-25 | 31,600.00 | 32,450.00 | 30,400.00 | 32,350.00 | 32,350.00 | 1,383,819 |
| 2026-08-24 | 32,000.00 | 32,850.00 | 31,500.00 | 32,150.00 | 32,150.00 | 1,431,649 |
| 2026-08-21 | 34,500.00 | 34,500.00 | 31,850.00 | 32,050.00 | 32,050.00 | 2,701,323 |
| 2026-08-20 | 34,650.00 | 36,750.00 | 34,400.00 | 35,200.00 | 35,200.00 | 2,757,000 |
| 2026-08-19 | 32,300.00 | 35,550.00 | 32,300.00 | 34,650.00 | 34,650.00 | 2,664,056 |
| 2026-08-18 | 35,050.00 | 36,050.00 | 33,500.00 | 34,000.00 | 34,000.00 | 2,948,403 |
| 2026-08-14 | 36,500.00 | 36,850.00 | 34,750.00 | 35,400.00 | 35,400.00 | 2,932,229 |
| 2026-08-13 | 35,800.00 | 37,400.00 | 35,100.00 | 36,550.00 | 36,550.00 | 5,502,352 |
| 2026-08-12 | 36,050.00 | 36,650.00 | 35,000.00 | 35,700.00 | 35,700.00 | 4,228,274 |
| 2026-08-11 | 34,200.00 | 38,250.00 | 32,900.00 | 36,350.00 | 36,350.00 | 9,165,523 |
| 2026-08-10 | 33,700.00 | 36,000.00 | 33,250.00 | 35,250.00 | 35,250.00 | 7,773,653 |
| 2026-08-07 | 33,000.00 | 38,550.00 | 31,900.00 | 33,900.00 | 33,900.00 | 20,050,044 |
| 2026-08-06 | 30,050.00 | 32,250.00 | 29,550.00 | 30,400.00 | 30,400.00 | 4,140,410 |
| 2026-08-05 | 27,400.00 | 31,700.00 | 26,500.00 | 30,150.00 | 30,150.00 | 7,823,531 |
| 2026-08-04 | 26,000.00 | 27,650.00 | 25,950.00 | 26,800.00 | 26,800.00 | 3,984,564 |
| 2026-08-03 | 24,700.00 | 25,350.00 | 23,450.00 | 24,800.00 | 24,800.00 | 2,042,834 |
| 2026-07-31 | 24,850.00 | 25,650.00 | 23,500.00 | 25,500.00 | 25,500.00 | 3,274,578 |
| 2026-07-30 | 22,650.00 | 25,300.00 | 22,000.00 | 23,500.00 | 23,500.00 | 3,927,559 |
| 2026-07-29 | 24,000.00 | 25,700.00 | 22,300.00 | 22,850.00 | 22,850.00 | 6,639,195 |
| 2026-07-28 | 25,250.00 | 25,950.00 | 23,650.00 | 23,950.00 | 23,950.00 | 2,735,595 |
| 2026-07-27 | 29,950.00 | 29,950.00 | 25,500.00 | 26,200.00 | 26,200.00 | 4,145,156 |
| 2026-07-24 | 30,000.00 | 32,000.00 | 28,700.00 | 30,000.00 | 30,000.00 | 5,848,241 |
| 2026-07-23 | 27,600.00 | 31,000.00 | 27,350.00 | 30,000.00 | 30,000.00 | 4,432,384 |
| 2026-07-22 | 27,150.00 | 28,550.00 | 27,050.00 | 27,150.00 | 27,150.00 | 2,043,425 |
Page 1 of 5 · 245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-12-27 | 262.0434 KRW |
| 2023-12-27 | 262.0434 KRW |
| 2020-12-29 | 174.2207 KRW |
| 2019-12-27 | 169.3406 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.