HANWHA IND SOL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 85,700.00 | 85,800.00 | 82,600.00 | 85,600.00 | 85,600.00 | 630,694 |
| 2026-04-20 | 80,900.00 | 88,400.00 | 80,800.00 | 84,900.00 | 84,900.00 | 1,554,051 |
| 2026-04-17 | 79,800.00 | 79,800.00 | 78,100.00 | 79,300.00 | 79,300.00 | 244,075 |
| 2026-04-16 | 80,700.00 | 80,800.00 | 78,000.00 | 79,800.00 | 79,800.00 | 422,632 |
| 2026-04-15 | 79,700.00 | 82,700.00 | 79,200.00 | 80,400.00 | 80,400.00 | 848,253 |
| 2026-04-14 | 77,400.00 | 78,400.00 | 76,000.00 | 76,900.00 | 76,900.00 | 429,289 |
| 2026-04-13 | 71,100.00 | 76,000.00 | 70,200.00 | 75,200.00 | 75,200.00 | 391,662 |
| 2026-04-10 | 75,500.00 | 75,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | 357,066 |
| 2026-04-09 | 75,200.00 | 75,600.00 | 72,100.00 | 73,500.00 | 73,500.00 | 430,937 |
| 2026-04-08 | 77,000.00 | 77,800.00 | 74,600.00 | 76,000.00 | 76,000.00 | 538,796 |
| 2026-04-07 | 74,900.00 | 75,200.00 | 70,300.00 | 71,400.00 | 71,400.00 | 460,328 |
| 2026-04-06 | 73,100.00 | 74,600.00 | 70,200.00 | 70,900.00 | 70,900.00 | 333,803 |
| 2026-04-03 | 73,900.00 | 74,200.00 | 72,000.00 | 72,700.00 | 72,700.00 | 311,398 |
| 2026-04-02 | 77,900.00 | 78,500.00 | 70,200.00 | 71,800.00 | 71,800.00 | 742,125 |
| 2026-04-01 | 76,100.00 | 76,300.00 | 74,100.00 | 75,600.00 | 75,600.00 | 463,531 |
| 2026-03-31 | 71,900.00 | 73,800.00 | 70,000.00 | 71,000.00 | 71,000.00 | 833,698 |
| 2026-03-30 | 75,000.00 | 76,400.00 | 74,200.00 | 75,700.00 | 75,700.00 | 511,593 |
| 2026-03-27 | 79,900.00 | 82,100.00 | 77,800.00 | 80,500.00 | 80,500.00 | 752,099 |
| 2026-03-26 | 90,700.00 | 90,900.00 | 83,100.00 | 83,300.00 | 83,300.00 | 1,035,048 |
| 2026-03-25 | 88,000.00 | 97,900.00 | 88,000.00 | 92,700.00 | 92,700.00 | 3,201,672 |
| 2026-03-24 | 84,000.00 | 89,800.00 | 81,900.00 | 83,000.00 | 83,000.00 | 1,166,693 |
| 2026-03-23 | 83,900.00 | 85,000.00 | 80,200.00 | 80,200.00 | 80,200.00 | 558,431 |
| 2026-03-20 | 89,000.00 | 89,300.00 | 85,900.00 | 87,400.00 | 87,400.00 | 816,855 |
| 2026-03-19 | 80,800.00 | 89,500.00 | 80,600.00 | 87,200.00 | 87,200.00 | 1,706,195 |
| 2026-03-18 | 78,700.00 | 85,900.00 | 77,900.00 | 83,900.00 | 83,900.00 | 1,429,944 |
| 2026-03-17 | 81,600.00 | 82,600.00 | 76,600.00 | 76,900.00 | 76,900.00 | 592,110 |
| 2026-03-16 | 75,800.00 | 81,000.00 | 75,800.00 | 78,600.00 | 78,600.00 | 609,242 |
| 2026-03-13 | 76,000.00 | 77,200.00 | 74,900.00 | 76,700.00 | 76,700.00 | 376,669 |
| 2026-03-12 | 77,700.00 | 79,700.00 | 76,300.00 | 78,900.00 | 78,900.00 | 445,858 |
| 2026-03-11 | 81,200.00 | 83,500.00 | 76,400.00 | 77,900.00 | 77,900.00 | 826,377 |
| 2026-03-10 | 84,700.00 | 84,700.00 | 77,700.00 | 79,500.00 | 79,500.00 | 808,391 |
| 2026-03-09 | 78,300.00 | 80,500.00 | 75,700.00 | 79,500.00 | 79,500.00 | 824,595 |
| 2026-03-06 | 81,100.00 | 88,100.00 | 78,500.00 | 85,800.00 | 85,800.00 | 2,170,225 |
| 2026-03-05 | 72,100.00 | 81,000.00 | 71,600.00 | 78,300.00 | 78,300.00 | 1,632,673 |
| 2026-03-04 | 69,200.00 | 77,100.00 | 65,400.00 | 66,000.00 | 66,000.00 | 1,397,797 |
| 2026-03-03 | 82,900.00 | 83,100.00 | 75,800.00 | 75,800.00 | 75,800.00 | 1,466,011 |
| 2026-02-27 | 81,900.00 | 90,000.00 | 81,500.00 | 85,400.00 | 85,400.00 | 2,714,012 |
| 2026-02-26 | 77,800.00 | 94,400.00 | 73,800.00 | 86,000.00 | 86,000.00 | 7,000,707 |
| 2026-02-25 | 82,900.00 | 83,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | 3,403,313 |
| 2026-02-24 | 61,600.00 | 80,400.00 | 61,300.00 | 80,400.00 | 80,400.00 | 6,625,305 |
| 2026-02-23 | 61,700.00 | 64,900.00 | 61,100.00 | 61,900.00 | 61,900.00 | 857,842 |
| 2026-02-20 | 61,600.00 | 62,300.00 | 60,100.00 | 61,000.00 | 61,000.00 | 530,407 |
| 2026-02-19 | 62,200.00 | 62,300.00 | 59,900.00 | 61,200.00 | 61,200.00 | 693,904 |
| 2026-02-13 | 59,900.00 | 62,300.00 | 59,700.00 | 61,300.00 | 61,300.00 | 826,119 |
| 2026-02-12 | 60,500.00 | 65,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | 2,262,205 |
| 2026-02-11 | 60,900.00 | 61,200.00 | 58,500.00 | 59,100.00 | 59,100.00 | 821,268 |
| 2026-02-10 | 66,900.00 | 67,100.00 | 58,900.00 | 59,200.00 | 59,200.00 | 2,331,931 |
| 2026-02-09 | 70,000.00 | 70,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1,104,394 |
| 2026-02-06 | 59,400.00 | 69,300.00 | 58,600.00 | 66,800.00 | 66,800.00 | 2,922,544 |
| 2026-02-05 | 62,100.00 | 65,000.00 | 61,300.00 | 62,100.00 | 62,100.00 | 939,594 |
| 2026-02-04 | 62,300.00 | 64,100.00 | 61,400.00 | 64,100.00 | 64,100.00 | 818,965 |
| 2026-02-03 | 59,600.00 | 65,900.00 | 58,800.00 | 63,900.00 | 63,900.00 | 2,308,902 |
| 2026-02-02 | 60,900.00 | 61,500.00 | 56,800.00 | 56,900.00 | 56,900.00 | 1,241,696 |
| 2026-01-30 | 56,500.00 | 64,400.00 | 56,100.00 | 61,800.00 | 61,800.00 | 4,385,247 |
| 2026-01-29 | 57,400.00 | 58,000.00 | 52,400.00 | 55,400.00 | 55,400.00 | 1,228,978 |
| 2026-01-28 | 55,000.00 | 56,300.00 | 53,800.00 | 55,700.00 | 55,700.00 | 1,008,434 |
| 2026-01-27 | 52,000.00 | 54,800.00 | 51,600.00 | 54,100.00 | 54,100.00 | 941,372 |
| 2026-01-26 | 53,900.00 | 53,900.00 | 51,600.00 | 52,000.00 | 52,000.00 | 771,162 |
| 2026-01-23 | 54,400.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | 786,013 |
| 2026-01-22 | 52,600.00 | 55,400.00 | 51,400.00 | 54,400.00 | 54,400.00 | 1,445,731 |
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.