Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 41,431.77 | 42,288.00 | 39,624.19 | 40,908.52 | 40,908.52 | 2,638,116 |
| 2026-04-17 | 42,050.16 | 43,667.47 | 41,574.48 | 41,907.45 | 41,907.45 | 5,044,184 |
| 2026-04-16 | 42,811.25 | 43,191.79 | 41,384.20 | 42,145.29 | 42,145.29 | 3,182,002 |
| 2026-04-15 | 40,527.98 | 41,289.07 | 39,957.16 | 40,337.71 | 40,337.71 | 2,262,050 |
| 2026-04-14 | 38,006.87 | 41,717.18 | 36,912.81 | 40,099.87 | 40,099.87 | 5,832,689 |
| 2026-04-13 | 38,387.42 | 38,577.69 | 37,293.35 | 37,531.19 | 37,531.19 | 1,385,760 |
| 2026-04-10 | 39,814.46 | 39,862.03 | 38,197.14 | 38,958.23 | 38,958.23 | 2,630,075 |
| 2026-04-09 | 37,673.90 | 38,530.12 | 37,150.65 | 38,102.01 | 38,102.01 | 2,035,271 |
| 2026-04-08 | 36,341.99 | 38,672.82 | 35,628.47 | 38,339.85 | 38,339.85 | 4,162,584 |
| 2026-04-07 | 36,437.13 | 37,293.35 | 35,247.93 | 35,343.06 | 35,343.06 | 1,941,396 |
| 2026-04-06 | 37,769.03 | 37,959.30 | 35,438.20 | 36,294.42 | 36,294.42 | 3,166,894 |
| 2026-04-03 | 34,296.56 | 39,576.62 | 34,249.00 | 37,150.65 | 37,150.65 | 10,818,795 |
| 2026-04-02 | 35,771.17 | 36,104.15 | 33,297.64 | 33,868.45 | 33,868.45 | 3,687,404 |
| 2026-04-01 | 36,294.42 | 36,532.26 | 33,963.59 | 35,723.61 | 35,723.61 | 4,167,719 |
| 2026-03-31 | 34,581.97 | 37,531.19 | 33,059.79 | 35,343.06 | 35,343.06 | 7,490,395 |
| 2026-03-30 | 32,346.27 | 35,057.65 | 32,013.30 | 34,819.81 | 34,819.81 | 6,690,268 |
| 2026-03-27 | 33,154.93 | 33,916.02 | 31,965.73 | 33,916.02 | 33,916.02 | 5,843,585 |
| 2026-03-26 | 43,144.22 | 44,190.72 | 33,725.75 | 35,010.08 | 35,010.08 | 11,140,524 |
| 2026-03-25 | 43,524.77 | 51,088.09 | 42,478.27 | 42,811.25 | 42,811.25 | 2,049,154 |
| 2026-03-24 | 45,998.30 | 52,039.45 | 41,336.64 | 42,811.25 | 42,811.25 | 3,750,389 |
| 2026-03-23 | 44,238.29 | 44,238.29 | 43,334.49 | 44,238.29 | 44,238.29 | 5,152,274 |
| 2026-03-20 | 49,185.36 | 49,185.36 | 44,618.83 | 49,185.36 | 49,185.36 | 15,161,500 |
| 2026-03-19 | 48,614.55 | 51,088.09 | 47,139.94 | 47,330.21 | 47,330.21 | 2,127,831 |
| 2026-03-18 | 48,424.27 | 52,039.45 | 47,282.64 | 48,329.14 | 48,329.14 | 3,061,182 |
| 2026-03-17 | 44,380.99 | 47,044.80 | 43,334.49 | 47,044.80 | 47,044.80 | 8,497,723 |
| 2026-03-16 | 44,618.83 | 44,618.83 | 43,049.09 | 43,810.17 | 43,810.17 | 3,516,112 |
| 2026-03-13 | 48,709.68 | 51,088.09 | 46,236.14 | 46,331.28 | 46,331.28 | 3,763,565 |
| 2026-03-12 | 48,138.87 | 52,039.45 | 47,948.59 | 50,422.13 | 50,422.13 | 6,626,880 |
| 2026-03-11 | 48,234.00 | 48,899.96 | 43,334.49 | 48,899.96 | 48,899.96 | 5,355,325 |
| 2026-03-10 | 48,043.73 | 48,043.73 | 44,618.83 | 48,043.73 | 48,043.73 | 3,562,458 |
| 2026-03-09 | 48,424.27 | 51,088.09 | 46,236.14 | 48,043.73 | 48,043.73 | 5,242,480 |
| 2026-03-06 | 44,476.13 | 52,039.45 | 43,810.17 | 49,280.50 | 49,280.50 | 18,899,244 |
| 2026-03-05 | 41,669.61 | 43,334.49 | 40,860.95 | 42,240.43 | 42,240.43 | 3,576,524 |
| 2026-03-04 | 42,288.00 | 44,618.83 | 37,388.49 | 38,006.87 | 38,006.87 | 6,315,093 |
| 2026-03-03 | 48,519.41 | 51,088.09 | 45,665.33 | 45,998.30 | 45,998.30 | 5,301,464 |
| 2026-02-27 | 50,517.27 | 52,229.72 | 48,234.00 | 50,422.13 | 50,422.13 | 7,661,266 |
| 2026-02-26 | 48,614.55 | 48,995.09 | 47,568.05 | 48,614.55 | 48,614.55 | 2,639,422 |
| 2026-02-25 | 48,804.82 | 50,422.13 | 47,377.78 | 49,090.23 | 49,090.23 | 4,436,791 |
| 2026-02-24 | 50,136.72 | 50,136.72 | 47,211.29 | 48,424.27 | 48,424.28 | 4,209,206 |
| 2026-02-23 | 52,134.58 | 52,229.72 | 48,234.00 | 48,709.68 | 48,709.68 | 5,198,127 |
| 2026-02-20 | 53,751.90 | 54,132.44 | 49,946.45 | 50,422.13 | 50,422.13 | 8,050,572 |
| 2026-02-19 | 44,285.85 | 56,415.71 | 44,285.85 | 55,654.62 | 55,654.62 | 19,353,511 |
| 2026-02-13 | 44,143.15 | 45,570.19 | 43,049.09 | 43,667.47 | 43,667.47 | 5,133,396 |
| 2026-02-12 | 45,475.06 | 45,855.60 | 43,191.79 | 45,237.22 | 45,237.22 | 7,256,735 |
| 2026-02-11 | 43,810.17 | 46,854.53 | 43,715.04 | 45,665.33 | 45,665.33 | 15,049,350 |
| 2026-02-10 | 45,475.06 | 46,521.55 | 42,335.56 | 44,333.42 | 44,333.42 | 14,147,584 |
| 2026-02-09 | 39,862.03 | 47,235.07 | 39,719.32 | 45,379.92 | 45,379.92 | 37,804,964 |
| 2026-02-06 | 33,773.32 | 43,191.79 | 33,678.18 | 39,957.16 | 39,957.16 | 55,796,023 |
| 2026-02-05 | 37,055.51 | 37,483.62 | 31,918.16 | 34,629.54 | 34,629.54 | 34,605,324 |
| 2026-02-04 | 26,733.24 | 34,677.11 | 26,685.68 | 34,677.11 | 34,677.11 | 33,048,290 |
| 2026-02-03 | 25,639.18 | 26,780.81 | 25,591.61 | 26,685.68 | 26,685.68 | 1,094,722 |
| 2026-02-02 | 26,257.56 | 26,257.56 | 25,068.36 | 25,211.07 | 25,211.07 | 1,448,408 |
| 2026-01-30 | 27,208.92 | 27,256.49 | 26,257.56 | 26,305.13 | 26,305.13 | 2,279,444 |
| 2026-01-29 | 27,066.22 | 27,637.04 | 26,352.70 | 27,446.76 | 27,446.76 | 1,927,462 |
| 2026-01-28 | 27,161.36 | 27,208.92 | 26,685.68 | 26,971.08 | 26,971.08 | 1,156,514 |
| 2026-01-27 | 27,113.79 | 27,351.63 | 26,638.11 | 26,875.95 | 26,875.95 | 1,389,261 |
| 2026-01-26 | 28,398.13 | 28,445.69 | 27,351.63 | 27,589.47 | 27,589.47 | 1,575,732 |
| 2026-01-23 | 27,304.06 | 28,921.37 | 27,256.49 | 28,255.42 | 28,255.42 | 4,185,002 |
| 2026-01-22 | 26,067.29 | 26,923.52 | 26,019.72 | 26,733.24 | 26,733.24 | 1,532,205 |
| 2026-01-21 | 26,019.72 | 26,257.56 | 25,591.61 | 25,924.59 | 25,924.59 | 1,319,056 |
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.