HANWHA IND SOL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 55,400.00 | 60,000.00 | 55,300.00 | 59,700.00 | 59,700.00 | 2,218,888 |
| 2025-07-23 | 55,600.00 | 56,100.00 | 53,800.00 | 54,700.00 | 54,700.00 | 666,938 |
| 2025-07-22 | 55,300.00 | 56,800.00 | 54,800.00 | 55,700.00 | 55,700.00 | 796,877 |
| 2025-07-21 | 54,000.00 | 55,400.00 | 53,900.00 | 55,300.00 | 55,300.00 | 729,134 |
| 2025-07-18 | 53,500.00 | 54,300.00 | 53,000.00 | 53,500.00 | 53,500.00 | 410,161 |
| 2025-07-17 | 55,000.00 | 55,000.00 | 53,300.00 | 53,700.00 | 53,700.00 | 777,656 |
| 2025-07-16 | 53,800.00 | 56,400.00 | 53,200.00 | 55,700.00 | 55,700.00 | 767,535 |
| 2025-07-15 | 53,100.00 | 54,500.00 | 52,300.00 | 54,000.00 | 54,000.00 | 562,780 |
| 2025-07-14 | 54,400.00 | 54,700.00 | 52,900.00 | 53,500.00 | 53,500.00 | 683,228 |
| 2025-07-11 | 54,500.00 | 55,500.00 | 52,600.00 | 55,500.00 | 55,500.00 | 1,182,022 |
| 2025-07-10 | 54,300.00 | 55,800.00 | 53,200.00 | 54,800.00 | 54,800.00 | 865,956 |
| 2025-07-09 | 53,400.00 | 54,700.00 | 52,400.00 | 53,100.00 | 53,100.00 | 734,533 |
| 2025-07-08 | 50,700.00 | 54,400.00 | 50,700.00 | 53,700.00 | 53,700.00 | 909,341 |
| 2025-07-07 | 50,200.00 | 51,100.00 | 49,700.00 | 50,800.00 | 50,800.00 | 263,439 |
| 2025-07-04 | 52,400.00 | 52,700.00 | 50,100.00 | 50,200.00 | 50,200.00 | 502,681 |
| 2025-07-03 | 52,500.00 | 52,700.00 | 50,900.00 | 51,900.00 | 51,900.00 | 595,000 |
| 2025-07-02 | 50,000.00 | 53,500.00 | 49,200.00 | 52,600.00 | 52,600.00 | 1,072,175 |
| 2025-07-01 | 50,600.00 | 52,000.00 | 50,100.00 | 50,200.00 | 50,200.00 | 396,530 |
| 2025-06-30 | 51,500.00 | 51,600.00 | 50,000.00 | 50,200.00 | 50,200.00 | 435,388 |
| 2025-06-27 | 53,000.00 | 53,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | 868,929 |
| 2025-06-26 | 49,950.00 | 54,700.00 | 49,900.00 | 54,200.00 | 54,200.00 | 2,903,352 |
| 2025-06-25 | 50,700.00 | 50,800.00 | 49,000.00 | 49,500.00 | 49,500.00 | 639,250 |
| 2025-06-24 | 49,150.00 | 49,650.00 | 48,850.00 | 49,300.00 | 49,300.00 | 529,634 |
| 2025-06-23 | 48,600.00 | 48,600.00 | 47,550.00 | 48,150.00 | 48,150.00 | 583,007 |
| 2025-06-20 | 51,600.00 | 51,600.00 | 49,500.00 | 49,650.00 | 49,650.00 | 1,215,009 |
| 2025-06-19 | 54,900.00 | 55,000.00 | 50,000.00 | 51,700.00 | 51,700.00 | 2,189,038 |
| 2025-06-18 | 54,600.00 | 55,200.00 | 53,900.00 | 54,200.00 | 54,200.00 | 601,723 |
| 2025-06-17 | 52,100.00 | 56,700.00 | 51,500.00 | 55,400.00 | 55,400.00 | 2,275,928 |
| 2025-06-16 | 50,700.00 | 52,300.00 | 50,100.00 | 51,400.00 | 51,400.00 | 553,901 |
| 2025-06-13 | 53,300.00 | 53,400.00 | 50,400.00 | 51,100.00 | 51,100.00 | 792,784 |
| 2025-06-12 | 53,600.00 | 53,900.00 | 52,400.00 | 52,800.00 | 52,800.00 | 572,213 |
| 2025-06-11 | 52,500.00 | 53,500.00 | 52,000.00 | 52,700.00 | 52,700.00 | 587,321 |
| 2025-06-10 | 51,400.00 | 52,400.00 | 50,600.00 | 51,700.00 | 51,700.00 | 560,988 |
| 2025-06-09 | 53,300.00 | 53,500.00 | 51,100.00 | 51,300.00 | 51,300.00 | 546,914 |
| 2025-06-05 | 50,700.00 | 53,400.00 | 50,300.00 | 52,100.00 | 52,100.00 | 832,419 |
| 2025-06-04 | 52,100.00 | 52,600.00 | 50,500.00 | 50,800.00 | 50,800.00 | 687,605 |
| 2025-06-02 | 51,900.00 | 52,500.00 | 51,100.00 | 51,400.00 | 51,400.00 | 337,227 |
| 2025-05-30 | 53,400.00 | 53,500.00 | 50,000.00 | 52,100.00 | 52,100.00 | 743,355 |
| 2025-05-29 | 54,500.00 | 54,600.00 | 52,800.00 | 53,800.00 | 53,800.00 | 648,500 |
| 2025-05-28 | 57,000.00 | 57,900.00 | 52,700.00 | 53,300.00 | 53,300.00 | 1,188,089 |
| 2025-05-27 | 55,700.00 | 56,500.00 | 55,400.00 | 55,600.00 | 55,600.00 | 434,169 |
| 2025-05-26 | 56,000.00 | 56,300.00 | 53,000.00 | 55,700.00 | 55,700.00 | 1,065,421 |
| 2025-05-23 | 56,800.00 | 57,500.00 | 55,900.00 | 56,700.00 | 56,700.00 | 359,621 |
| 2025-05-22 | 57,700.00 | 57,900.00 | 55,000.00 | 56,800.00 | 56,800.00 | 780,096 |
| 2025-05-21 | 58,000.00 | 58,900.00 | 57,600.00 | 58,800.00 | 58,800.00 | 480,680 |
| 2025-05-20 | 59,800.00 | 60,800.00 | 57,800.00 | 57,900.00 | 57,900.00 | 577,537 |
| 2025-05-19 | 61,000.00 | 61,300.00 | 58,300.00 | 59,100.00 | 59,100.00 | 777,092 |
| 2025-05-16 | 62,000.00 | 63,100.00 | 57,600.00 | 59,500.00 | 59,500.00 | 1,795,299 |
| 2025-05-15 | 63,500.00 | 64,700.00 | 62,400.00 | 62,800.00 | 62,800.00 | 560,306 |
| 2025-05-14 | 63,500.00 | 67,200.00 | 62,900.00 | 64,000.00 | 64,000.00 | 1,714,723 |
| 2025-05-13 | 59,700.00 | 62,700.00 | 59,700.00 | 62,200.00 | 62,200.00 | 660,680 |
| 2025-05-12 | 61,600.00 | 61,900.00 | 59,500.00 | 60,300.00 | 60,300.00 | 808,290 |
| 2025-05-09 | 63,000.00 | 63,100.00 | 61,600.00 | 62,700.00 | 62,700.00 | 517,909 |
| 2025-05-08 | 61,200.00 | 64,800.00 | 60,400.00 | 63,000.00 | 63,000.00 | 1,964,066 |
| 2025-05-07 | 60,000.00 | 61,200.00 | 58,200.00 | 60,200.00 | 60,200.00 | 777,836 |
| 2025-05-02 | 60,200.00 | 60,800.00 | 58,400.00 | 59,900.00 | 59,900.00 | 783,168 |
| 2025-04-30 | 59,100.00 | 61,200.00 | 57,300.00 | 60,200.00 | 60,200.00 | 1,116,304 |
| 2025-04-29 | 57,700.00 | 60,300.00 | 56,500.00 | 59,100.00 | 59,100.00 | 1,199,568 |
| 2025-04-28 | 56,600.00 | 62,200.00 | 54,700.00 | 60,000.00 | 60,000.00 | 3,102,738 |
| 2025-04-25 | 53,400.00 | 57,200.00 | 52,400.00 | 56,200.00 | 56,200.00 | 1,575,716 |
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.