HANWHA IND SOL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 43,600.00 | 46,500.00 | 43,600.00 | 44,600.00 | 44,600.00 | 306,377 |
| 2026-07-16 | 46,000.00 | 47,850.00 | 44,650.00 | 45,800.00 | 45,800.00 | 283,157 |
| 2026-07-15 | 43,750.00 | 49,000.00 | 43,700.00 | 48,000.00 | 48,000.00 | 468,978 |
| 2026-07-14 | 42,800.00 | 43,050.00 | 40,000.00 | 41,950.00 | 41,950.00 | 320,891 |
| 2026-07-13 | 46,000.00 | 47,300.00 | 43,300.00 | 43,500.00 | 43,500.00 | 181,987 |
| 2026-07-10 | 43,900.00 | 46,800.00 | 43,900.00 | 45,300.00 | 45,300.00 | 231,107 |
| 2026-07-09 | 42,000.00 | 44,850.00 | 41,900.00 | 43,150.00 | 43,150.00 | 314,020 |
| 2026-07-08 | 44,050.00 | 46,200.00 | 42,000.00 | 42,900.00 | 42,900.00 | 508,233 |
| 2026-07-07 | 48,100.00 | 50,700.00 | 45,300.00 | 47,000.00 | 47,000.00 | 274,200 |
| 2026-07-06 | 50,100.00 | 50,500.00 | 47,500.00 | 49,400.00 | 49,400.00 | 277,902 |
| 2026-07-03 | 49,300.00 | 51,200.00 | 47,800.00 | 50,900.00 | 50,900.00 | 258,884 |
| 2026-07-02 | 52,000.00 | 52,700.00 | 49,300.00 | 49,650.00 | 49,650.00 | 333,099 |
| 2026-07-01 | 55,000.00 | 57,800.00 | 54,000.00 | 55,000.00 | 55,000.00 | 217,203 |
| 2026-06-30 | 54,500.00 | 55,500.00 | 52,100.00 | 54,200.00 | 54,200.00 | 356,622 |
| 2026-06-29 | 52,600.00 | 55,200.00 | 52,200.00 | 54,700.00 | 54,700.00 | 221,202 |
| 2026-06-26 | 55,000.00 | 57,000.00 | 51,900.00 | 52,700.00 | 52,700.00 | 291,727 |
| 2026-06-25 | 55,900.00 | 60,400.00 | 55,300.00 | 55,900.00 | 55,900.00 | 366,153 |
| 2026-06-24 | 55,000.00 | 56,900.00 | 52,900.00 | 54,700.00 | 54,700.00 | 452,407 |
| 2026-06-23 | 64,700.00 | 65,100.00 | 55,600.00 | 55,600.00 | 55,600.00 | 600,808 |
| 2026-06-22 | 64,700.00 | 69,200.00 | 64,300.00 | 65,700.00 | 65,700.00 | 222,228 |
| 2026-06-19 | 71,700.00 | 72,200.00 | 64,500.00 | 67,400.00 | 67,400.00 | 419,463 |
| 2026-06-18 | 71,600.00 | 71,600.00 | 68,300.00 | 70,000.00 | 70,000.00 | 289,063 |
| 2026-06-17 | 71,100.00 | 72,400.00 | 69,900.00 | 72,000.00 | 72,000.00 | 238,423 |
| 2026-06-16 | 74,900.00 | 75,700.00 | 70,600.00 | 71,500.00 | 71,500.00 | 307,751 |
| 2026-06-15 | 76,400.00 | 76,500.00 | 71,500.00 | 73,100.00 | 73,100.00 | 590,387 |
| 2026-06-12 | 73,100.00 | 82,000.00 | 71,800.00 | 75,300.00 | 75,300.00 | 1,308,728 |
| 2026-06-11 | 67,900.00 | 73,400.00 | 66,500.00 | 70,300.00 | 70,300.00 | 626,049 |
| 2026-06-10 | 64,500.00 | 72,300.00 | 64,500.00 | 67,800.00 | 67,800.00 | 511,285 |
| 2026-06-09 | 66,500.00 | 69,000.00 | 64,300.00 | 66,500.00 | 66,500.00 | 452,856 |
| 2026-06-08 | 64,000.00 | 69,000.00 | 63,300.00 | 64,700.00 | 64,700.00 | 647,035 |
| 2026-06-05 | 74,400.00 | 76,300.00 | 69,200.00 | 71,500.00 | 71,500.00 | 732,037 |
| 2026-06-04 | 66,500.00 | 82,000.00 | 65,700.00 | 79,500.00 | 79,500.00 | 2,239,055 |
| 2026-06-02 | 69,000.00 | 70,000.00 | 64,200.00 | 67,700.00 | 67,700.00 | 599,369 |
| 2026-06-01 | 70,900.00 | 75,400.00 | 67,300.00 | 70,800.00 | 70,800.00 | 1,016,619 |
| 2026-05-29 | 68,200.00 | 68,600.00 | 65,100.00 | 67,100.00 | 67,100.00 | 356,465 |
| 2026-05-28 | 67,900.00 | 68,800.00 | 64,800.00 | 67,300.00 | 67,300.00 | 501,757 |
| 2026-05-27 | 74,700.00 | 74,900.00 | 67,000.00 | 68,100.00 | 68,100.00 | 599,581 |
| 2026-05-26 | 73,500.00 | 75,000.00 | 71,800.00 | 72,200.00 | 72,200.00 | 304,330 |
| 2026-05-22 | 73,200.00 | 74,200.00 | 71,100.00 | 71,600.00 | 71,600.00 | 347,537 |
| 2026-05-21 | 68,100.00 | 73,300.00 | 68,100.00 | 72,700.00 | 72,700.00 | 342,992 |
| 2026-05-20 | 67,500.00 | 68,500.00 | 64,700.00 | 65,800.00 | 65,800.00 | 307,500 |
| 2026-05-19 | 70,700.00 | 72,100.00 | 66,600.00 | 67,400.00 | 67,400.00 | 493,479 |
| 2026-05-18 | 68,500.00 | 74,100.00 | 66,000.00 | 71,300.00 | 71,300.00 | 501,625 |
| 2026-05-15 | 78,800.00 | 79,100.00 | 69,000.00 | 70,600.00 | 70,600.00 | 1,051,420 |
| 2026-05-14 | 80,500.00 | 80,600.00 | 75,800.00 | 78,200.00 | 78,200.00 | 584,420 |
| 2026-05-13 | 79,100.00 | 86,500.00 | 75,800.00 | 81,000.00 | 81,000.00 | 1,041,521 |
| 2026-05-12 | 81,000.00 | 90,000.00 | 78,500.00 | 80,200.00 | 80,200.00 | 1,974,793 |
| 2026-05-11 | 82,000.00 | 84,200.00 | 78,400.00 | 79,200.00 | 79,200.00 | 604,051 |
| 2026-05-08 | 80,900.00 | 82,500.00 | 78,400.00 | 80,000.00 | 80,000.00 | 676,289 |
| 2026-05-07 | 89,000.00 | 89,200.00 | 81,500.00 | 83,000.00 | 83,000.00 | 1,015,177 |
| 2026-05-06 | 92,000.00 | 92,000.00 | 86,900.00 | 89,700.00 | 89,700.00 | 743,245 |
| 2026-05-04 | 88,000.00 | 91,800.00 | 86,000.00 | 88,700.00 | 88,700.00 | 1,132,198 |
| 2026-04-30 | 82,500.00 | 91,800.00 | 81,000.00 | 86,200.00 | 86,200.00 | 2,145,909 |
| 2026-04-29 | 84,500.00 | 88,700.00 | 77,000.00 | 81,700.00 | 81,700.00 | 1,092,636 |
| 2026-04-28 | 87,300.00 | 89,200.00 | 84,200.00 | 86,500.00 | 86,500.00 | 677,548 |
| 2026-04-27 | 83,300.00 | 92,500.00 | 81,700.00 | 88,800.00 | 88,800.00 | 2,353,881 |
| 2026-04-24 | 79,300.00 | 83,800.00 | 79,100.00 | 81,800.00 | 81,800.00 | 570,847 |
| 2026-04-23 | 82,900.00 | 82,900.00 | 78,200.00 | 79,900.00 | 79,900.00 | 613,734 |
| 2026-04-22 | 84,400.00 | 84,400.00 | 80,500.00 | 82,200.00 | 82,200.00 | 594,462 |
| 2026-04-21 | 85,700.00 | 85,800.00 | 82,600.00 | 85,600.00 | 85,600.00 | 630,694 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.