Hanwha Solutions historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	35,485.77	36,246.85	35,200.36	36,056.58	36,056.58	2,227,701
2025-07-23	36,912.81	36,960.37	34,867.38	35,961.45	35,961.45	3,439,014
2025-07-22	36,199.29	36,865.24	35,247.93	35,628.47	35,628.47	3,278,262
2025-07-21	34,106.29	37,959.30	34,058.72	36,056.58	36,056.58	13,937,717
2025-07-18	33,868.45	34,867.38	33,583.04	33,583.04	33,583.04	2,527,133
2025-07-17	33,868.45	33,916.02	33,107.36	33,487.91	33,487.91	989,536
2025-07-16	34,819.81	34,962.52	33,773.32	33,773.32	33,773.32	1,776,170
2025-07-15	33,297.64	34,581.97	32,774.39	34,439.27	34,439.27	2,670,503
2025-07-14	34,439.27	34,439.27	32,869.52	33,107.36	33,107.36	2,082,651
2025-07-11	34,106.29	36,009.01	33,297.64	33,678.18	33,678.18	9,359,239
2025-07-10	32,060.87	33,012.23	31,727.89	33,012.23	33,012.23	2,734,727
2025-07-09	32,536.55	32,584.11	30,538.69	31,727.89	31,727.89	3,843,018
2025-07-08	34,058.72	34,296.56	32,346.27	33,583.04	33,583.04	2,983,253
2025-07-07	33,440.34	35,105.22	33,345.20	34,153.86	34,153.86	2,512,762
2025-07-04	35,200.36	35,533.33	34,391.70	34,677.11	34,677.11	4,419,713
2025-07-03	33,392.77	35,485.77	32,726.82	34,534.40	34,534.40	8,661,098
2025-07-02	32,964.66	33,916.02	31,965.73	33,725.75	33,725.75	7,811,202
2025-07-01	31,537.62	32,964.66	31,347.34	31,775.46	31,775.46	7,453,190
2025-06-30	30,253.28	30,943.02	29,920.30	30,063.01	30,063.01	1,832,550
2025-06-27	31,442.48	32,679.25	31,061.94	31,347.34	31,347.35	4,315,705
2025-06-26	31,394.91	31,442.48	30,015.44	30,728.96	30,728.96	1,643,978
2025-06-25	32,251.14	33,012.23	30,919.23	31,014.37	31,014.37	4,360,316
2025-06-24	30,824.10	31,775.46	30,538.69	30,728.96	30,728.96	3,134,677
2025-06-23	30,110.58	30,824.10	29,539.76	30,205.71	30,205.71	2,017,434
2025-06-20	29,777.60	31,157.07	29,777.60	30,586.26	30,586.26	2,027,708
2025-06-19	31,347.34	31,394.91	29,967.87	30,443.55	30,443.55	2,065,108
2025-06-18	29,444.62	30,824.10	29,159.21	30,491.12	30,491.12	3,994,209
2025-06-17	32,774.39	33,154.93	30,919.23	31,537.62	31,537.62	7,697,822
2025-06-16	34,391.70	34,724.68	33,583.04	34,677.11	34,677.11	2,703,339
2025-06-13	35,628.47	35,628.47	33,345.20	33,678.18	33,678.18	3,802,871
2025-06-12	35,438.20	35,580.90	34,344.13	34,534.40	34,534.40	5,371,616
2025-06-11	31,490.05	36,437.13	30,681.39	36,389.56	36,389.56	19,840,135
2025-06-10	29,539.76	29,967.87	29,159.21	29,587.33	29,587.33	1,955,119
2025-06-09	29,634.90	29,730.03	28,588.40	29,539.76	29,539.76	2,258,874
2025-06-05	29,730.03	29,825.17	29,159.21	29,444.62	29,444.62	2,008,435
2025-06-04	30,205.71	30,776.53	28,683.53	30,063.01	30,063.01	5,301,470
2025-06-02	28,826.24	29,111.65	28,160.29	28,445.69	28,445.69	2,051,478
2025-05-30	29,016.51	29,111.65	27,637.04	28,350.56	28,350.56	3,475,062
2025-05-29	27,494.33	28,350.56	27,351.63	27,874.88	27,874.88	3,840,279
2025-05-28	27,161.36	27,494.33	26,828.38	27,018.65	27,018.65	2,565,553
2025-05-27	27,399.20	27,732.17	26,875.95	27,018.65	27,018.65	2,716,203
2025-05-26	27,256.49	28,065.15	26,780.81	27,256.49	27,256.49	4,732,531
2025-05-23	29,920.30	30,253.28	27,256.49	28,065.15	28,065.15	11,346,503
2025-05-22	35,390.63	37,103.08	30,919.23	31,680.32	31,680.32	10,563,677
2025-05-21	35,057.65	36,127.93	34,011.16	36,104.15	36,104.15	3,305,418
2025-05-20	34,819.81	35,295.49	33,487.91	34,629.54	34,629.54	6,674,574
2025-05-19	38,054.44	38,767.96	36,341.99	37,150.65	37,150.65	3,337,811
2025-05-16	35,247.93	37,103.08	34,914.95	36,532.26	36,532.26	3,924,769
2025-05-15	35,485.77	35,699.82	34,581.97	35,200.36	35,200.36	2,085,061
2025-05-14	33,868.45	36,151.72	33,630.61	35,533.33	35,533.33	7,857,942
2025-05-13	30,538.69	32,346.27	30,063.01	32,060.87	32,060.87	3,779,025
2025-05-12	31,680.32	32,631.68	30,300.85	31,204.64	31,204.64	3,424,903
2025-05-09	31,632.75	31,775.46	30,776.53	31,061.94	31,061.94	2,732,567
2025-05-08	28,921.37	30,871.66	28,683.53	30,633.82	30,633.82	4,730,586
2025-05-07	29,159.21	29,539.76	28,160.29	28,968.94	28,968.94	1,868,815
2025-05-02	27,970.01	29,254.35	27,399.20	28,826.24	28,826.24	2,109,474
2025-04-30	28,778.67	28,826.24	27,589.47	28,445.69	28,445.69	3,052,419
2025-04-29	28,255.42	29,730.03	27,399.20	29,301.92	29,301.92	4,803,911
2025-04-28	28,921.37	29,444.62	28,302.99	28,635.97	28,635.97	3,567,884
2025-04-25	27,113.79	29,349.49	26,828.38	28,350.56	28,350.56	11,364,908

← NewerPage 6 of 21 · 1,204 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.