Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 26,019.72 | 26,257.56 | 25,591.61 | 25,924.59 | 25,924.59 | 1,319,056 |
| 2026-01-20 | 26,542.97 | 27,018.65 | 26,067.29 | 26,733.24 | 26,733.24 | 1,061,055 |
| 2026-01-19 | 27,113.79 | 27,113.79 | 26,495.40 | 26,733.24 | 26,733.24 | 1,203,009 |
| 2026-01-16 | 28,350.56 | 28,398.13 | 26,971.08 | 27,256.49 | 27,256.49 | 2,617,719 |
| 2026-01-15 | 27,589.47 | 28,255.42 | 27,304.06 | 28,160.29 | 28,160.29 | 2,306,956 |
| 2026-01-14 | 26,875.95 | 28,445.69 | 26,447.84 | 27,541.90 | 27,541.90 | 3,068,233 |
| 2026-01-13 | 25,924.59 | 27,446.76 | 25,639.18 | 27,066.22 | 27,066.22 | 2,891,929 |
| 2026-01-12 | 24,973.23 | 25,829.45 | 24,973.23 | 25,639.18 | 25,639.18 | 1,288,078 |
| 2026-01-09 | 24,973.23 | 25,068.36 | 24,449.98 | 24,830.52 | 24,830.52 | 1,239,129 |
| 2026-01-08 | 25,211.07 | 25,353.77 | 24,640.25 | 25,211.07 | 25,211.07 | 1,270,001 |
| 2026-01-07 | 25,972.16 | 26,067.29 | 25,163.50 | 25,496.47 | 25,496.47 | 969,731 |
| 2026-01-06 | 25,829.45 | 26,400.27 | 25,591.61 | 26,210.00 | 26,210.00 | 913,745 |
| 2026-01-05 | 25,686.75 | 25,924.59 | 25,496.47 | 25,686.75 | 25,686.75 | 791,944 |
| 2026-01-02 | 25,591.61 | 25,639.18 | 25,211.07 | 25,448.91 | 25,448.91 | 637,622 |
| 2025-12-30 | 25,448.91 | 25,544.04 | 25,306.20 | 25,496.47 | 25,496.47 | 345,455 |
| 2025-12-29 | 25,401.34 | 25,972.16 | 25,115.93 | 25,496.47 | 25,496.47 | 546,507 |
| 2025-12-26 | 26,305.13 | 26,400.27 | 25,353.77 | 25,353.77 | 25,353.77 | 831,532 |
| 2025-12-24 | 26,590.54 | 26,590.54 | 26,162.43 | 26,210.00 | 26,210.00 | 486,043 |
| 2025-12-23 | 26,923.52 | 27,399.20 | 26,590.54 | 26,733.24 | 26,733.24 | 1,306,696 |
| 2025-12-22 | 25,924.59 | 26,162.43 | 25,829.45 | 26,114.86 | 26,114.86 | 478,963 |
| 2025-12-19 | 25,448.91 | 26,019.72 | 25,401.34 | 25,591.61 | 25,591.61 | 597,159 |
| 2025-12-18 | 25,639.18 | 25,686.75 | 24,973.23 | 25,258.63 | 25,258.63 | 548,533 |
| 2025-12-17 | 26,019.72 | 26,162.43 | 25,686.75 | 25,829.45 | 25,829.45 | 468,969 |
| 2025-12-16 | 26,590.54 | 26,638.11 | 25,591.61 | 25,829.45 | 25,829.45 | 711,730 |
| 2025-12-15 | 26,352.70 | 27,541.90 | 26,162.43 | 26,495.40 | 26,495.40 | 1,092,898 |
| 2025-12-12 | 26,352.70 | 26,828.38 | 26,114.86 | 26,780.81 | 26,780.81 | 994,014 |
| 2025-12-11 | 26,352.70 | 26,447.84 | 25,924.59 | 26,210.00 | 26,210.00 | 874,325 |
| 2025-12-10 | 26,210.00 | 26,495.40 | 25,877.02 | 25,877.02 | 25,877.02 | 381,458 |
| 2025-12-09 | 25,972.16 | 26,352.70 | 25,877.02 | 26,114.86 | 26,114.86 | 412,947 |
| 2025-12-08 | 26,542.97 | 26,590.54 | 25,877.02 | 26,162.43 | 26,162.43 | 785,530 |
| 2025-12-05 | 26,305.13 | 26,542.97 | 26,210.00 | 26,495.40 | 26,495.40 | 496,426 |
| 2025-12-04 | 26,590.54 | 26,638.11 | 26,210.00 | 26,447.84 | 26,447.84 | 294,627 |
| 2025-12-03 | 26,352.70 | 26,733.24 | 26,257.56 | 26,590.54 | 26,590.54 | 472,436 |
| 2025-12-02 | 26,210.00 | 26,542.97 | 26,067.29 | 26,257.56 | 26,257.56 | 369,969 |
| 2025-12-01 | 26,685.68 | 26,685.68 | 26,114.86 | 26,352.70 | 26,352.70 | 517,338 |
| 2025-11-28 | 26,542.97 | 26,780.81 | 26,067.29 | 26,590.54 | 26,590.54 | 561,053 |
| 2025-11-27 | 27,113.79 | 27,637.04 | 26,495.40 | 26,542.97 | 26,542.97 | 655,160 |
| 2025-11-26 | 26,305.13 | 27,066.22 | 26,019.72 | 26,875.95 | 26,875.95 | 776,634 |
| 2025-11-25 | 25,639.18 | 26,305.13 | 25,496.47 | 26,114.86 | 26,114.86 | 803,557 |
| 2025-11-24 | 25,639.18 | 25,829.45 | 25,020.79 | 25,163.50 | 25,163.50 | 753,732 |
| 2025-11-21 | 25,448.91 | 25,781.88 | 25,163.50 | 25,401.34 | 25,401.34 | 436,109 |
| 2025-11-20 | 26,210.00 | 26,542.97 | 26,019.72 | 26,210.00 | 26,210.00 | 375,720 |
| 2025-11-19 | 26,019.72 | 26,114.86 | 25,068.36 | 25,591.61 | 25,591.61 | 715,276 |
| 2025-11-18 | 26,447.84 | 26,685.68 | 25,686.75 | 25,734.32 | 25,734.32 | 694,582 |
| 2025-11-17 | 27,161.36 | 27,208.92 | 26,352.70 | 26,685.68 | 26,685.68 | 466,095 |
| 2025-11-14 | 27,161.36 | 27,351.63 | 26,828.38 | 26,875.95 | 26,875.95 | 855,182 |
| 2025-11-13 | 27,113.79 | 28,160.29 | 26,685.68 | 28,112.72 | 28,112.72 | 1,829,894 |
| 2025-11-12 | 26,780.81 | 27,113.79 | 26,352.70 | 27,066.22 | 27,066.22 | 960,025 |
| 2025-11-11 | 25,591.61 | 26,828.38 | 25,591.61 | 26,400.27 | 26,400.27 | 1,761,019 |
| 2025-11-10 | 25,163.50 | 25,353.77 | 24,830.52 | 25,258.63 | 25,258.63 | 903,145 |
| 2025-11-07 | 25,353.77 | 25,734.32 | 24,640.25 | 24,973.23 | 24,973.23 | 2,119,745 |
| 2025-11-06 | 27,732.17 | 27,779.74 | 26,067.29 | 26,257.56 | 26,257.56 | 2,629,060 |
| 2025-11-05 | 30,919.23 | 31,014.37 | 26,828.38 | 27,351.63 | 27,351.63 | 10,175,238 |
| 2025-11-04 | 32,346.27 | 32,488.98 | 30,919.23 | 32,156.00 | 32,156.00 | 3,563,559 |
| 2025-11-03 | 29,492.19 | 32,393.84 | 29,349.49 | 31,490.05 | 31,490.05 | 6,631,000 |
| 2025-10-31 | 28,731.10 | 29,730.03 | 28,350.56 | 29,111.65 | 29,111.65 | 1,337,144 |
| 2025-10-30 | 29,159.21 | 29,587.33 | 28,588.40 | 28,731.10 | 28,731.10 | 1,244,244 |
| 2025-10-29 | 30,633.82 | 30,681.39 | 29,064.08 | 29,444.62 | 29,444.62 | 2,104,829 |
| 2025-10-28 | 30,776.53 | 30,824.10 | 29,777.60 | 30,776.53 | 30,776.53 | 1,452,472 |
| 2025-10-27 | 31,537.62 | 31,632.75 | 30,395.98 | 30,633.82 | 30,633.82 | 2,068,795 |
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.