Hanwha Solutions historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29,301.92 | 30,871.66 | 29,016.51 | 30,538.69 | 30,538.69 | 4,439,877 |
| 2025-10-23 | 28,398.13 | 29,159.21 | 28,207.85 | 28,826.24 | 28,826.24 | 1,338,368 |
| 2025-10-22 | 28,255.42 | 28,683.53 | 27,922.45 | 28,683.53 | 28,683.53 | 897,917 |
| 2025-10-21 | 27,970.01 | 28,398.13 | 27,589.47 | 28,350.56 | 28,350.56 | 1,280,244 |
| 2025-10-20 | 28,302.99 | 28,302.99 | 27,494.33 | 27,922.45 | 27,922.45 | 769,520 |
| 2025-10-17 | 27,970.01 | 28,731.10 | 27,684.61 | 28,302.99 | 28,302.99 | 1,234,929 |
| 2025-10-16 | 28,017.58 | 28,398.13 | 27,827.31 | 28,350.56 | 28,350.56 | 1,099,749 |
| 2025-10-15 | 26,638.11 | 27,779.74 | 26,590.54 | 27,589.47 | 27,589.47 | 921,092 |
| 2025-10-14 | 26,875.95 | 27,208.92 | 26,305.13 | 26,447.84 | 26,447.84 | 815,742 |
| 2025-10-13 | 26,162.43 | 26,971.08 | 26,019.72 | 26,875.95 | 26,875.95 | 567,695 |
| 2025-10-10 | 27,351.63 | 27,399.20 | 26,638.11 | 26,828.38 | 26,828.38 | 685,773 |
| 2025-10-02 | 27,113.79 | 28,160.29 | 27,113.79 | 27,399.20 | 27,399.20 | 987,543 |
| 2025-10-01 | 27,066.22 | 27,256.49 | 26,828.38 | 26,923.52 | 26,923.52 | 514,099 |
| 2025-09-30 | 26,923.52 | 27,351.63 | 26,923.52 | 27,161.36 | 27,161.36 | 354,599 |
| 2025-09-29 | 27,208.92 | 27,494.33 | 26,923.52 | 27,066.22 | 27,066.22 | 443,919 |
| 2025-09-26 | 27,541.90 | 27,874.88 | 27,161.36 | 27,304.06 | 27,304.06 | 632,522 |
| 2025-09-25 | 28,112.72 | 28,160.29 | 27,637.04 | 27,779.74 | 27,779.74 | 531,911 |
| 2025-09-24 | 28,588.40 | 28,635.97 | 27,779.74 | 27,970.01 | 27,970.01 | 610,773 |
| 2025-09-23 | 28,588.40 | 29,159.21 | 28,350.56 | 28,493.26 | 28,493.26 | 1,039,894 |
| 2025-09-22 | 28,255.42 | 28,635.97 | 28,112.72 | 28,255.42 | 28,255.42 | 505,987 |
| 2025-09-19 | 28,683.53 | 28,683.53 | 28,207.85 | 28,255.42 | 28,255.42 | 670,147 |
| 2025-09-18 | 28,445.69 | 29,111.65 | 28,398.13 | 28,826.24 | 28,826.24 | 780,232 |
| 2025-09-17 | 28,778.67 | 28,778.67 | 28,255.42 | 28,493.26 | 28,493.26 | 471,889 |
| 2025-09-16 | 29,206.78 | 29,301.92 | 28,445.69 | 28,588.40 | 28,588.40 | 894,171 |
| 2025-09-15 | 28,588.40 | 29,730.03 | 28,493.26 | 29,159.21 | 29,159.21 | 2,512,669 |
| 2025-09-12 | 29,159.21 | 29,159.21 | 28,065.15 | 28,302.99 | 28,302.99 | 1,620,867 |
| 2025-09-11 | 27,589.47 | 28,731.10 | 27,208.92 | 27,922.45 | 27,922.45 | 2,542,081 |
| 2025-09-10 | 27,637.04 | 27,779.74 | 27,256.49 | 27,541.90 | 27,541.90 | 687,097 |
| 2025-09-09 | 27,589.47 | 27,779.74 | 27,304.06 | 27,541.90 | 27,541.90 | 575,360 |
| 2025-09-08 | 27,732.17 | 28,017.58 | 27,494.33 | 27,732.17 | 27,732.17 | 784,183 |
| 2025-09-05 | 27,256.49 | 27,589.47 | 27,113.79 | 27,304.06 | 27,304.06 | 613,538 |
| 2025-09-04 | 27,161.36 | 27,351.63 | 26,923.52 | 27,208.92 | 27,208.92 | 435,362 |
| 2025-09-03 | 26,923.52 | 27,113.79 | 26,638.11 | 26,923.52 | 26,923.52 | 517,683 |
| 2025-09-02 | 26,210.00 | 26,923.52 | 26,114.86 | 26,875.95 | 26,875.95 | 749,879 |
| 2025-09-01 | 26,590.54 | 26,638.11 | 26,067.29 | 26,162.43 | 26,162.43 | 658,834 |
| 2025-08-29 | 27,161.36 | 27,208.92 | 26,733.24 | 26,971.08 | 26,971.08 | 611,920 |
| 2025-08-28 | 27,256.49 | 27,256.49 | 26,685.68 | 27,066.22 | 27,066.22 | 821,948 |
| 2025-08-27 | 27,161.36 | 27,446.76 | 27,066.22 | 27,256.49 | 27,256.49 | 726,720 |
| 2025-08-26 | 27,637.04 | 27,827.31 | 27,018.65 | 27,066.22 | 27,066.22 | 1,278,186 |
| 2025-08-25 | 27,779.74 | 28,017.58 | 27,541.90 | 27,970.01 | 27,970.01 | 843,204 |
| 2025-08-22 | 27,637.04 | 27,732.17 | 27,113.79 | 27,446.76 | 27,446.76 | 1,748,573 |
| 2025-08-21 | 27,732.17 | 28,731.10 | 27,113.79 | 28,112.72 | 28,112.72 | 1,701,419 |
| 2025-08-20 | 28,398.13 | 28,921.37 | 28,160.29 | 28,398.13 | 28,398.13 | 1,295,394 |
| 2025-08-19 | 29,587.33 | 29,920.30 | 29,064.08 | 29,159.21 | 29,159.21 | 2,421,658 |
| 2025-08-18 | 29,634.90 | 30,063.01 | 28,778.67 | 28,921.37 | 28,921.37 | 2,567,298 |
| 2025-08-14 | 28,873.81 | 28,968.94 | 27,970.01 | 28,540.83 | 28,540.83 | 2,176,930 |
| 2025-08-13 | 27,637.04 | 27,684.61 | 27,113.79 | 27,589.47 | 27,589.47 | 854,904 |
| 2025-08-12 | 27,161.36 | 28,065.15 | 27,113.79 | 27,351.63 | 27,351.63 | 1,530,677 |
| 2025-08-11 | 28,540.83 | 28,540.83 | 27,304.06 | 27,589.47 | 27,589.47 | 2,355,030 |
| 2025-08-08 | 28,826.24 | 29,254.35 | 28,540.83 | 28,921.37 | 28,921.37 | 1,079,521 |
| 2025-08-07 | 28,873.81 | 28,921.37 | 28,540.83 | 28,731.10 | 28,731.10 | 1,433,100 |
| 2025-08-06 | 28,350.56 | 29,159.21 | 28,350.56 | 29,111.65 | 29,111.65 | 1,508,261 |
| 2025-08-05 | 28,826.24 | 29,254.35 | 28,493.26 | 28,683.53 | 28,683.53 | 1,522,484 |
| 2025-08-04 | 28,065.15 | 28,778.67 | 28,017.58 | 28,588.40 | 28,588.40 | 1,943,006 |
| 2025-08-01 | 29,301.92 | 29,634.90 | 28,302.99 | 28,445.69 | 28,445.69 | 2,937,502 |
| 2025-07-31 | 31,061.94 | 31,204.64 | 28,873.81 | 29,206.78 | 29,206.78 | 6,257,635 |
| 2025-07-30 | 35,866.31 | 35,866.31 | 30,395.98 | 30,776.53 | 30,776.53 | 15,264,437 |
| 2025-07-29 | 36,246.85 | 36,294.42 | 34,867.38 | 36,246.85 | 36,246.85 | 3,184,707 |
| 2025-07-28 | 36,770.10 | 36,770.10 | 35,818.74 | 36,246.85 | 36,246.85 | 1,930,072 |
| 2025-07-25 | 35,771.17 | 37,340.92 | 35,247.93 | 37,103.08 | 37,103.08 | 3,604,013 |
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.