Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 27,000.00 | 28,450.00 | 26,300.00 | 26,750.00 | 26,750.00 | 2,719,131 |
| 2026-07-16 | 30,550.00 | 30,950.00 | 27,500.00 | 27,600.00 | 27,600.00 | 3,739,617 |
| 2026-07-15 | 31,000.00 | 31,900.00 | 30,450.00 | 30,800.00 | 30,800.00 | 2,269,437 |
| 2026-07-14 | 32,150.00 | 32,200.00 | 29,100.00 | 29,850.00 | 29,850.00 | 2,472,283 |
| 2026-07-13 | 31,950.00 | 34,600.00 | 31,650.00 | 32,000.00 | 32,000.00 | 2,466,613 |
| 2026-07-10 | 32,700.00 | 32,850.00 | 31,100.00 | 31,900.00 | 31,900.00 | 2,885,573 |
| 2026-07-09 | 30,050.00 | 32,450.00 | 29,700.00 | 30,800.00 | 30,800.00 | 3,922,804 |
| 2026-07-08 | 31,150.00 | 31,400.00 | 29,300.00 | 29,850.00 | 29,850.00 | 2,286,816 |
| 2026-07-07 | 31,550.00 | 31,900.00 | 29,950.00 | 31,400.00 | 31,400.00 | 2,112,198 |
| 2026-07-06 | 33,750.00 | 34,000.00 | 30,700.00 | 31,450.00 | 31,450.00 | 2,181,506 |
| 2026-07-03 | 35,550.00 | 35,550.00 | 32,350.00 | 32,700.00 | 32,700.00 | 2,371,033 |
| 2026-07-02 | 36,300.00 | 37,350.00 | 32,850.00 | 34,900.00 | 34,900.00 | 2,917,733 |
| 2026-07-01 | 35,700.00 | 37,950.00 | 35,000.00 | 36,100.00 | 36,100.00 | 3,296,645 |
| 2026-06-30 | 34,950.00 | 35,250.00 | 33,750.00 | 33,950.00 | 33,950.00 | 1,031,387 |
| 2026-06-29 | 31,350.00 | 35,500.00 | 31,350.00 | 35,300.00 | 35,300.00 | 1,733,242 |
| 2026-06-26 | 33,250.00 | 33,750.00 | 29,300.00 | 30,650.00 | 30,650.00 | 1,453,745 |
| 2026-06-25 | 34,250.00 | 35,400.00 | 33,000.00 | 33,100.00 | 33,100.00 | 999,299 |
| 2026-06-24 | 33,800.00 | 34,800.00 | 33,000.00 | 33,600.00 | 33,600.00 | 881,966 |
| 2026-06-23 | 38,200.00 | 38,750.00 | 33,800.00 | 34,050.00 | 34,050.00 | 1,440,620 |
| 2026-06-22 | 38,450.00 | 39,200.00 | 37,600.00 | 37,850.00 | 37,850.00 | 928,021 |
| 2026-06-19 | 38,500.00 | 38,950.00 | 36,150.00 | 38,050.00 | 38,050.00 | 1,640,691 |
| 2026-06-18 | 40,700.00 | 40,700.00 | 37,800.00 | 38,100.00 | 38,100.00 | 1,593,543 |
| 2026-06-17 | 42,200.00 | 42,950.00 | 40,700.00 | 41,300.00 | 41,300.00 | 1,800,432 |
| 2026-06-16 | 39,250.00 | 43,850.00 | 37,650.00 | 42,200.00 | 42,200.00 | 3,425,970 |
| 2026-06-15 | 36,750.00 | 40,450.00 | 36,700.00 | 38,700.00 | 38,700.00 | 2,204,978 |
| 2026-06-12 | 36,151.72 | 36,912.81 | 34,962.52 | 35,200.36 | 35,200.36 | 2,262,696 |
| 2026-06-11 | 35,390.63 | 35,438.20 | 32,917.09 | 35,152.79 | 35,152.79 | 1,971,708 |
| 2026-06-10 | 37,007.94 | 37,388.49 | 33,583.04 | 34,819.81 | 34,819.81 | 3,014,864 |
| 2026-06-09 | 33,392.77 | 35,010.08 | 32,869.52 | 33,820.88 | 33,820.88 | 1,126,732 |
| 2026-06-08 | 33,583.04 | 35,200.36 | 32,821.95 | 33,059.79 | 33,059.79 | 1,152,210 |
| 2026-06-05 | 37,388.49 | 37,673.90 | 35,247.93 | 36,532.26 | 36,532.26 | 1,048,838 |
| 2026-06-04 | 38,244.71 | 39,386.35 | 37,340.92 | 37,959.30 | 37,959.30 | 1,411,523 |
| 2026-06-02 | 37,578.76 | 39,766.89 | 37,055.51 | 38,815.53 | 38,815.53 | 2,037,292 |
| 2026-06-01 | 39,053.37 | 40,480.41 | 37,388.49 | 38,625.26 | 38,625.26 | 2,029,935 |
| 2026-05-29 | 39,338.78 | 40,432.84 | 38,054.44 | 39,814.46 | 39,814.46 | 2,117,603 |
| 2026-05-28 | 40,575.55 | 40,813.39 | 37,055.51 | 38,720.39 | 38,720.39 | 2,080,373 |
| 2026-05-27 | 41,622.04 | 41,955.02 | 39,957.16 | 40,290.14 | 40,290.14 | 1,773,922 |
| 2026-05-26 | 41,479.34 | 43,667.47 | 40,290.14 | 42,288.00 | 42,288.00 | 2,167,722 |
| 2026-05-22 | 40,099.87 | 42,573.40 | 40,099.87 | 40,623.11 | 40,623.11 | 2,440,328 |
| 2026-05-21 | 39,005.80 | 39,386.35 | 38,292.28 | 38,625.26 | 38,625.26 | 1,171,335 |
| 2026-05-20 | 38,482.55 | 39,005.80 | 37,293.35 | 38,006.87 | 38,006.87 | 1,172,834 |
| 2026-05-19 | 40,480.41 | 42,620.97 | 38,530.12 | 39,291.21 | 39,291.21 | 1,715,619 |
| 2026-05-18 | 38,006.87 | 41,479.34 | 36,674.97 | 41,241.50 | 41,241.50 | 2,874,870 |
| 2026-05-15 | 44,571.26 | 44,618.83 | 38,054.44 | 38,625.26 | 38,625.26 | 4,772,535 |
| 2026-05-14 | 41,289.07 | 45,998.30 | 41,289.07 | 45,475.06 | 45,475.06 | 5,972,896 |
| 2026-05-13 | 42,525.84 | 42,858.81 | 40,004.73 | 41,051.23 | 41,051.23 | 2,063,947 |
| 2026-05-12 | 42,763.68 | 44,571.26 | 39,814.46 | 40,908.52 | 40,908.52 | 3,692,548 |
| 2026-05-11 | 44,999.38 | 45,237.22 | 42,763.68 | 43,286.93 | 43,286.93 | 2,418,556 |
| 2026-05-08 | 45,475.06 | 46,473.98 | 44,143.15 | 44,999.38 | 44,999.38 | 1,782,386 |
| 2026-05-07 | 45,046.94 | 45,950.74 | 44,428.56 | 45,094.51 | 45,094.51 | 2,011,538 |
| 2026-05-06 | 46,949.67 | 47,044.80 | 45,332.35 | 45,760.46 | 45,760.46 | 3,242,243 |
| 2026-05-04 | 48,709.68 | 49,090.23 | 45,855.60 | 47,472.91 | 47,472.91 | 3,839,652 |
| 2026-04-30 | 46,569.12 | 52,705.40 | 46,569.12 | 48,234.00 | 48,234.00 | 12,506,914 |
| 2026-04-29 | 48,424.27 | 48,519.41 | 43,762.61 | 45,617.76 | 45,617.76 | 6,877,797 |
| 2026-04-28 | 48,995.09 | 52,229.72 | 45,237.22 | 46,997.23 | 46,997.23 | 15,788,234 |
| 2026-04-27 | 48,519.41 | 49,090.23 | 45,855.60 | 47,758.32 | 47,758.32 | 4,202,690 |
| 2026-04-24 | 44,523.69 | 47,425.35 | 44,428.56 | 46,949.67 | 46,949.67 | 5,105,391 |
| 2026-04-23 | 46,283.71 | 46,283.71 | 42,335.56 | 44,523.69 | 44,523.69 | 2,861,862 |
| 2026-04-22 | 42,858.81 | 45,808.03 | 42,620.97 | 45,237.22 | 45,237.22 | 3,756,791 |
| 2026-04-21 | 41,526.91 | 43,667.47 | 40,908.52 | 43,239.36 | 43,239.36 | 4,069,155 |
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.