HANWHA IND SOL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 52,400.00 | 53,300.00 | 51,400.00 | 52,000.00 | 52,000.00 | 556,310 |
| 2025-10-23 | 51,900.00 | 52,400.00 | 51,200.00 | 51,500.00 | 51,500.00 | 380,196 |
| 2025-10-22 | 53,000.00 | 53,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | 453,516 |
| 2025-10-21 | 54,100.00 | 54,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | 622,429 |
| 2025-10-20 | 52,500.00 | 54,100.00 | 51,900.00 | 53,400.00 | 53,400.00 | 576,617 |
| 2025-10-17 | 52,100.00 | 52,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | 422,396 |
| 2025-10-16 | 52,500.00 | 53,400.00 | 51,900.00 | 52,400.00 | 52,400.00 | 465,532 |
| 2025-10-15 | 52,000.00 | 53,200.00 | 51,400.00 | 52,900.00 | 52,900.00 | 417,792 |
| 2025-10-14 | 56,500.00 | 56,600.00 | 50,500.00 | 51,300.00 | 51,300.00 | 1,330,199 |
| 2025-10-13 | 54,000.00 | 55,500.00 | 53,500.00 | 54,900.00 | 54,900.00 | 794,219 |
| 2025-10-10 | 55,400.00 | 57,700.00 | 54,700.00 | 55,900.00 | 55,900.00 | 831,137 |
| 2025-10-02 | 53,700.00 | 55,300.00 | 53,200.00 | 53,200.00 | 53,200.00 | 783,967 |
| 2025-10-01 | 53,700.00 | 54,100.00 | 51,600.00 | 52,300.00 | 52,300.00 | 783,090 |
| 2025-09-30 | 53,600.00 | 55,100.00 | 52,900.00 | 53,100.00 | 53,100.00 | 354,946 |
| 2025-09-29 | 53,400.00 | 54,050.00 | 52,900.00 | 53,300.00 | 53,300.00 | 360,991 |
| 2025-09-26 | 54,300.00 | 55,100.00 | 52,000.00 | 53,000.00 | 53,000.00 | 545,159 |
| 2025-09-25 | 57,200.00 | 57,400.00 | 55,100.00 | 55,400.00 | 55,400.00 | 470,004 |
| 2025-09-24 | 57,600.00 | 58,100.00 | 56,600.00 | 57,700.00 | 57,700.00 | 411,157 |
| 2025-09-23 | 60,100.00 | 60,200.00 | 57,900.00 | 58,200.00 | 58,200.00 | 414,346 |
| 2025-09-22 | 59,700.00 | 60,100.00 | 58,700.00 | 59,100.00 | 59,100.00 | 315,451 |
| 2025-09-19 | 62,400.00 | 62,400.00 | 58,800.00 | 59,400.00 | 59,400.00 | 692,209 |
| 2025-09-18 | 61,600.00 | 62,500.00 | 60,200.00 | 61,800.00 | 61,800.00 | 575,215 |
| 2025-09-17 | 60,700.00 | 62,800.00 | 60,500.00 | 61,500.00 | 61,500.00 | 588,592 |
| 2025-09-16 | 60,600.00 | 62,000.00 | 60,000.00 | 61,300.00 | 61,300.00 | 352,328 |
| 2025-09-15 | 60,800.00 | 62,200.00 | 60,400.00 | 61,000.00 | 61,000.00 | 494,368 |
| 2025-09-12 | 58,800.00 | 62,300.00 | 58,600.00 | 59,900.00 | 59,900.00 | 885,932 |
| 2025-09-11 | 60,300.00 | 60,400.00 | 57,400.00 | 58,600.00 | 58,600.00 | 570,304 |
| 2025-09-10 | 58,000.00 | 59,800.00 | 57,600.00 | 59,500.00 | 59,500.00 | 583,597 |
| 2025-09-09 | 58,000.00 | 58,500.00 | 57,200.00 | 58,400.00 | 58,400.00 | 272,849 |
| 2025-09-08 | 58,000.00 | 58,800.00 | 57,300.00 | 57,700.00 | 57,700.00 | 272,454 |
| 2025-09-05 | 56,800.00 | 59,200.00 | 56,500.00 | 57,700.00 | 57,700.00 | 721,881 |
| 2025-09-04 | 55,100.00 | 56,900.00 | 54,200.00 | 56,300.00 | 56,300.00 | 410,974 |
| 2025-09-03 | 51,300.00 | 57,900.00 | 51,300.00 | 55,700.00 | 55,700.00 | 1,211,816 |
| 2025-09-02 | 51,200.00 | 51,700.00 | 50,800.00 | 51,500.00 | 51,500.00 | 150,167 |
| 2025-09-01 | 52,300.00 | 52,300.00 | 50,700.00 | 51,000.00 | 51,000.00 | 463,487 |
| 2025-08-29 | 54,300.00 | 54,800.00 | 53,000.00 | 53,300.00 | 53,300.00 | 248,855 |
| 2025-08-28 | 53,100.00 | 54,550.00 | 52,500.00 | 53,800.00 | 53,800.00 | 284,271 |
| 2025-08-27 | 54,400.00 | 54,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | 187,713 |
| 2025-08-26 | 54,900.00 | 55,300.00 | 53,600.00 | 54,100.00 | 54,100.00 | 161,530 |
| 2025-08-25 | 55,300.00 | 55,700.00 | 54,400.00 | 55,300.00 | 55,300.00 | 161,869 |
| 2025-08-22 | 54,700.00 | 55,400.00 | 53,800.00 | 54,100.00 | 54,100.00 | 148,461 |
| 2025-08-21 | 53,400.00 | 55,000.00 | 53,100.00 | 54,200.00 | 54,200.00 | 237,678 |
| 2025-08-20 | 53,900.00 | 54,100.00 | 52,400.00 | 53,100.00 | 53,100.00 | 369,255 |
| 2025-08-19 | 56,300.00 | 56,500.00 | 55,000.00 | 55,300.00 | 55,300.00 | 224,713 |
| 2025-08-18 | 57,900.00 | 58,200.00 | 55,900.00 | 56,000.00 | 56,000.00 | 358,913 |
| 2025-08-14 | 57,700.00 | 59,700.00 | 56,600.00 | 59,000.00 | 59,000.00 | 560,165 |
| 2025-08-13 | 56,200.00 | 59,000.00 | 56,000.00 | 57,800.00 | 57,800.00 | 645,444 |
| 2025-08-12 | 56,300.00 | 57,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | 274,198 |
| 2025-08-11 | 57,700.00 | 57,900.00 | 56,700.00 | 56,700.00 | 56,700.00 | 258,290 |
| 2025-08-08 | 56,500.00 | 57,500.00 | 56,000.00 | 56,700.00 | 56,700.00 | 283,034 |
| 2025-08-07 | 57,400.00 | 57,400.00 | 55,700.00 | 56,200.00 | 56,200.00 | 377,570 |
| 2025-08-06 | 57,700.00 | 57,800.00 | 56,500.00 | 57,000.00 | 57,000.00 | 429,906 |
| 2025-08-05 | 59,100.00 | 59,600.00 | 57,900.00 | 58,600.00 | 58,600.00 | 519,819 |
| 2025-08-04 | 59,400.00 | 59,500.00 | 57,600.00 | 58,200.00 | 58,200.00 | 374,300 |
| 2025-08-01 | 61,300.00 | 62,000.00 | 58,000.00 | 59,200.00 | 59,200.00 | 803,132 |
| 2025-07-31 | 66,800.00 | 69,100.00 | 60,200.00 | 61,800.00 | 61,800.00 | 1,917,914 |
| 2025-07-30 | 68,300.00 | 70,000.00 | 66,800.00 | 67,500.00 | 67,500.00 | 970,703 |
| 2025-07-29 | 60,500.00 | 71,400.00 | 59,500.00 | 69,300.00 | 69,300.00 | 4,458,889 |
| 2025-07-28 | 60,000.00 | 61,800.00 | 59,700.00 | 60,800.00 | 60,800.00 | 656,646 |
| 2025-07-25 | 60,000.00 | 60,300.00 | 58,600.00 | 59,800.00 | 59,800.00 | 666,974 |
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.