HANWHA IND SOL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 50,400.00 | 52,300.00 | 50,000.00 | 51,100.00 | 51,100.00 | 919,225 |
| 2026-01-20 | 53,800.00 | 54,300.00 | 51,900.00 | 52,800.00 | 52,800.00 | 776,853 |
| 2026-01-19 | 53,500.00 | 55,000.00 | 53,500.00 | 54,300.00 | 54,300.00 | 599,101 |
| 2026-01-16 | 55,000.00 | 55,700.00 | 52,700.00 | 54,500.00 | 54,500.00 | 1,008,302 |
| 2026-01-15 | 51,700.00 | 54,600.00 | 51,100.00 | 54,500.00 | 54,500.00 | 1,515,036 |
| 2026-01-14 | 50,500.00 | 54,700.00 | 49,250.00 | 52,200.00 | 52,200.00 | 2,921,576 |
| 2026-01-13 | 49,050.00 | 51,100.00 | 48,450.00 | 49,800.00 | 49,800.00 | 795,110 |
| 2026-01-12 | 50,200.00 | 50,200.00 | 48,050.00 | 48,900.00 | 48,900.00 | 638,077 |
| 2026-01-09 | 47,150.00 | 50,500.00 | 46,450.00 | 49,000.00 | 49,000.00 | 1,238,725 |
| 2026-01-08 | 47,900.00 | 50,200.00 | 47,350.00 | 47,900.00 | 47,900.00 | 803,622 |
| 2026-01-07 | 49,800.00 | 50,600.00 | 47,450.00 | 48,550.00 | 48,550.00 | 1,011,522 |
| 2026-01-06 | 46,800.00 | 50,800.00 | 46,300.00 | 49,600.00 | 49,600.00 | 1,687,793 |
| 2026-01-05 | 46,700.00 | 47,000.00 | 45,400.00 | 46,700.00 | 46,700.00 | 717,626 |
| 2026-01-02 | 44,900.00 | 46,600.00 | 43,700.00 | 46,050.00 | 46,050.00 | 810,957 |
| 2025-12-30 | 42,400.00 | 46,300.00 | 42,050.00 | 44,900.00 | 44,900.00 | 1,289,690 |
| 2025-12-29 | 43,800.00 | 44,000.00 | 42,450.00 | 42,700.00 | 42,700.00 | 456,157 |
| 2025-12-26 | 42,900.00 | 44,500.00 | 41,800.00 | 42,750.00 | 42,750.00 | 1,155,553 |
| 2025-12-24 | 40,050.00 | 44,900.00 | 40,000.00 | 43,500.00 | 43,500.00 | 2,712,232 |
| 2025-12-23 | 39,500.00 | 39,800.00 | 38,250.00 | 39,450.00 | 39,450.00 | 549,965 |
| 2025-12-22 | 38,250.00 | 39,350.00 | 38,050.00 | 39,200.00 | 39,200.00 | 457,241 |
| 2025-12-19 | 36,350.00 | 38,500.00 | 35,650.00 | 37,150.00 | 37,150.00 | 420,648 |
| 2025-12-18 | 36,150.00 | 36,850.00 | 35,700.00 | 35,950.00 | 35,950.00 | 294,739 |
| 2025-12-17 | 36,900.00 | 37,650.00 | 36,500.00 | 37,050.00 | 37,050.00 | 368,068 |
| 2025-12-16 | 37,500.00 | 38,500.00 | 36,550.00 | 36,550.00 | 36,550.00 | 507,455 |
| 2025-12-15 | 37,650.00 | 37,850.00 | 36,600.00 | 37,600.00 | 37,600.00 | 1,116,985 |
| 2025-12-12 | 39,000.00 | 39,700.00 | 38,000.00 | 38,350.00 | 38,350.00 | 1,134,390 |
| 2025-12-11 | 40,650.00 | 40,850.00 | 38,350.00 | 38,350.00 | 38,350.00 | 2,402,762 |
| 2025-12-10 | 41,550.00 | 41,900.00 | 40,400.00 | 40,500.00 | 40,500.00 | 353,991 |
| 2025-12-09 | 42,000.00 | 42,150.00 | 41,300.00 | 41,600.00 | 41,600.00 | 242,181 |
| 2025-12-08 | 41,500.00 | 42,350.00 | 40,850.00 | 42,300.00 | 42,300.00 | 322,051 |
| 2025-12-05 | 41,000.00 | 41,700.00 | 40,150.00 | 41,550.00 | 41,550.00 | 459,349 |
| 2025-12-04 | 43,500.00 | 43,550.00 | 40,750.00 | 41,050.00 | 41,050.00 | 840,044 |
| 2025-12-03 | 43,750.00 | 44,100.00 | 43,100.00 | 43,550.00 | 43,550.00 | 255,340 |
| 2025-12-02 | 44,050.00 | 44,300.00 | 43,100.00 | 43,450.00 | 43,450.00 | 359,178 |
| 2025-12-01 | 43,650.00 | 44,850.00 | 43,600.00 | 44,150.00 | 44,150.00 | 384,275 |
| 2025-11-28 | 44,100.00 | 44,200.00 | 43,000.00 | 43,350.00 | 43,350.00 | 267,729 |
| 2025-11-27 | 44,650.00 | 44,900.00 | 43,650.00 | 43,950.00 | 43,950.00 | 366,203 |
| 2025-11-26 | 44,850.00 | 44,850.00 | 43,550.00 | 44,350.00 | 44,350.00 | 486,542 |
| 2025-11-25 | 46,400.00 | 47,250.00 | 44,250.00 | 44,400.00 | 44,400.00 | 372,907 |
| 2025-11-24 | 46,450.00 | 47,100.00 | 45,650.00 | 45,650.00 | 45,650.00 | 316,434 |
| 2025-11-21 | 46,450.00 | 46,500.00 | 45,550.00 | 45,750.00 | 45,750.00 | 408,772 |
| 2025-11-20 | 48,300.00 | 50,400.00 | 48,300.00 | 48,350.00 | 48,350.00 | 460,323 |
| 2025-11-19 | 46,250.00 | 48,700.00 | 46,100.00 | 47,850.00 | 47,850.00 | 679,130 |
| 2025-11-18 | 46,750.00 | 47,750.00 | 45,750.00 | 45,800.00 | 45,800.00 | 232,065 |
| 2025-11-17 | 46,600.00 | 47,750.00 | 45,750.00 | 47,600.00 | 47,600.00 | 358,104 |
| 2025-11-14 | 46,600.00 | 46,800.00 | 45,900.00 | 45,900.00 | 45,900.00 | 405,703 |
| 2025-11-13 | 48,950.00 | 48,950.00 | 47,850.00 | 48,000.00 | 48,000.00 | 330,858 |
| 2025-11-12 | 48,950.00 | 49,150.00 | 48,100.00 | 49,000.00 | 49,000.00 | 392,810 |
| 2025-11-11 | 45,500.00 | 50,800.00 | 45,500.00 | 49,650.00 | 49,650.00 | 1,353,979 |
| 2025-11-10 | 44,200.00 | 45,200.00 | 44,150.00 | 45,000.00 | 45,000.00 | 397,518 |
| 2025-11-07 | 44,750.00 | 46,200.00 | 43,650.00 | 44,500.00 | 44,500.00 | 439,782 |
| 2025-11-06 | 47,600.00 | 48,400.00 | 44,900.00 | 45,900.00 | 45,900.00 | 533,431 |
| 2025-11-05 | 48,950.00 | 49,050.00 | 46,400.00 | 46,500.00 | 46,500.00 | 727,339 |
| 2025-11-04 | 50,500.00 | 50,900.00 | 49,550.00 | 49,650.00 | 49,650.00 | 495,831 |
| 2025-11-03 | 49,700.00 | 49,900.00 | 48,550.00 | 49,650.00 | 49,650.00 | 824,152 |
| 2025-10-31 | 51,500.00 | 51,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | 414,329 |
| 2025-10-30 | 52,100.00 | 52,600.00 | 50,600.00 | 51,000.00 | 51,000.00 | 623,300 |
| 2025-10-29 | 53,900.00 | 53,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | 651,039 |
| 2025-10-28 | 54,500.00 | 54,700.00 | 52,800.00 | 53,500.00 | 53,500.00 | 447,173 |
| 2025-10-27 | 52,800.00 | 55,200.00 | 52,800.00 | 54,000.00 | 54,000.00 | 936,684 |
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.