HANWHA IND SOL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 53,000.00 | 53,700.00 | 52,000.00 | 52,900.00 | 52,900.00 | 697,961 |
| 2025-04-23 | 54,500.00 | 54,700.00 | 52,000.00 | 52,600.00 | 52,600.00 | 1,271,973 |
| 2025-04-22 | 55,200.00 | 56,500.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1,136,886 |
| 2025-04-21 | 55,600.00 | 57,600.00 | 55,400.00 | 55,900.00 | 55,900.00 | 686,239 |
| 2025-04-18 | 57,200.00 | 59,400.00 | 53,000.00 | 56,500.00 | 56,500.00 | 2,525,036 |
| 2025-04-17 | 55,100.00 | 57,300.00 | 54,500.00 | 57,000.00 | 57,000.00 | 1,336,929 |
| 2025-04-16 | 54,100.00 | 56,700.00 | 53,500.00 | 54,100.00 | 54,100.00 | 1,035,094 |
| 2025-04-15 | 54,700.00 | 57,200.00 | 54,300.00 | 55,700.00 | 55,700.00 | 944,748 |
| 2025-04-14 | 56,200.00 | 56,200.00 | 54,100.00 | 54,800.00 | 54,800.00 | 749,068 |
| 2025-04-11 | 50,200.00 | 55,000.00 | 49,750.00 | 55,000.00 | 55,000.00 | 1,470,077 |
| 2025-04-10 | 51,600.00 | 53,200.00 | 50,200.00 | 51,700.00 | 51,700.00 | 2,184,210 |
| 2025-04-09 | 45,700.00 | 46,400.00 | 43,200.00 | 44,650.00 | 44,650.00 | 1,192,786 |
| 2025-04-08 | 47,950.00 | 48,900.00 | 45,500.00 | 47,000.00 | 47,000.00 | 1,147,813 |
| 2025-04-07 | 48,600.00 | 48,800.00 | 45,400.00 | 46,400.00 | 46,400.00 | 1,662,538 |
| 2025-04-04 | 55,200.00 | 56,000.00 | 50,000.00 | 51,900.00 | 51,900.00 | 1,713,356 |
| 2025-04-03 | 52,900.00 | 56,600.00 | 52,100.00 | 56,200.00 | 56,200.00 | 859,210 |
| 2025-04-02 | 56,600.00 | 56,800.00 | 53,900.00 | 54,400.00 | 54,400.00 | 959,928 |
| 2025-04-01 | 58,000.00 | 58,900.00 | 55,800.00 | 56,500.00 | 56,500.00 | 996,558 |
| 2025-03-31 | 54,400.00 | 57,700.00 | 53,600.00 | 56,700.00 | 56,700.00 | 1,086,989 |
| 2025-03-28 | 58,100.00 | 58,400.00 | 54,000.00 | 55,800.00 | 55,800.00 | 1,209,944 |
| 2025-03-27 | 55,700.00 | 59,000.00 | 54,800.00 | 58,300.00 | 58,300.00 | 1,767,836 |
| 2025-03-26 | 54,400.00 | 57,500.00 | 54,400.00 | 56,700.00 | 56,700.00 | 1,209,486 |
| 2025-03-25 | 53,900.00 | 55,700.00 | 52,500.00 | 54,800.00 | 54,800.00 | 1,230,779 |
| 2025-03-24 | 54,400.00 | 55,700.00 | 53,100.00 | 53,300.00 | 53,300.00 | 1,074,749 |
| 2025-03-21 | 53,600.00 | 54,600.00 | 52,800.00 | 53,700.00 | 53,700.00 | 2,060,926 |
| 2025-03-20 | 58,300.00 | 58,500.00 | 55,100.00 | 56,100.00 | 56,100.00 | 1,747,034 |
| 2025-03-19 | 58,300.00 | 59,600.00 | 57,700.00 | 58,800.00 | 58,800.00 | 1,603,630 |
| 2025-03-18 | 60,000.00 | 60,700.00 | 57,500.00 | 58,300.00 | 58,300.00 | 2,484,774 |
| 2025-03-17 | 61,500.00 | 62,600.00 | 58,700.00 | 59,100.00 | 59,100.00 | 4,175,106 |
| 2025-03-14 | 55,400.00 | 64,700.00 | 55,400.00 | 62,800.00 | 62,800.00 | 10,167,640 |
| 2025-03-13 | 54,600.00 | 57,400.00 | 54,100.00 | 55,700.00 | 55,700.00 | 3,611,629 |
| 2025-03-12 | 49,500.00 | 59,100.00 | 49,150.00 | 53,900.00 | 53,900.00 | 10,904,630 |
| 2025-03-11 | 45,900.00 | 49,700.00 | 45,100.00 | 49,350.00 | 49,350.00 | 1,662,138 |
| 2025-03-10 | 50,000.00 | 50,800.00 | 48,250.00 | 48,350.00 | 48,350.00 | 1,334,180 |
| 2025-03-07 | 48,050.00 | 50,600.00 | 47,300.00 | 50,500.00 | 50,500.00 | 1,603,713 |
| 2025-03-06 | 49,150.00 | 51,300.00 | 48,150.00 | 48,900.00 | 48,900.00 | 1,855,538 |
| 2025-03-05 | 47,950.00 | 49,600.00 | 46,750.00 | 48,950.00 | 48,950.00 | 1,554,338 |
| 2025-03-04 | 47,000.00 | 48,750.00 | 46,800.00 | 47,350.00 | 47,350.00 | 1,033,036 |
| 2025-02-28 | 45,850.00 | 48,550.00 | 44,750.00 | 47,950.00 | 47,950.00 | 1,559,952 |
| 2025-02-27 | 50,100.00 | 50,700.00 | 47,450.00 | 47,750.00 | 47,750.00 | 1,737,708 |
| 2025-02-26 | 46,600.00 | 51,800.00 | 46,500.00 | 50,000.00 | 50,000.00 | 3,877,454 |
| 2025-02-25 | 45,250.00 | 47,650.00 | 44,250.00 | 47,000.00 | 47,000.00 | 1,264,810 |
| 2025-02-24 | 46,100.00 | 46,950.00 | 44,500.00 | 46,000.00 | 46,000.00 | 1,299,506 |
| 2025-02-21 | 46,800.00 | 48,750.00 | 46,000.00 | 47,250.00 | 47,250.00 | 1,660,412 |
| 2025-02-20 | 50,000.00 | 50,400.00 | 46,300.00 | 47,350.00 | 47,350.00 | 2,875,422 |
| 2025-02-19 | 51,500.00 | 52,800.00 | 49,700.00 | 50,500.00 | 50,500.00 | 2,984,177 |
| 2025-02-18 | 51,700.00 | 52,400.00 | 50,400.00 | 51,800.00 | 51,800.00 | 2,670,145 |
| 2025-02-17 | 48,300.00 | 54,000.00 | 47,450.00 | 51,900.00 | 51,900.00 | 7,415,955 |
| 2025-02-14 | 53,000.00 | 54,500.00 | 46,650.00 | 48,300.00 | 48,300.00 | 10,373,250 |
| 2025-02-13 | 41,700.00 | 54,400.00 | 39,750.00 | 54,400.00 | 54,400.00 | 14,585,530 |
| 2025-02-12 | 40,400.00 | 42,600.00 | 40,050.00 | 41,850.00 | 41,850.00 | 2,124,046 |
| 2025-02-11 | 39,800.00 | 42,700.00 | 39,200.00 | 41,100.00 | 41,100.00 | 3,513,829 |
| 2025-02-10 | 40,000.00 | 40,800.00 | 38,000.00 | 39,250.00 | 39,250.00 | 3,028,417 |
| 2025-02-07 | 36,300.00 | 40,050.00 | 35,700.00 | 39,450.00 | 39,450.00 | 4,026,965 |
| 2025-02-06 | 31,100.00 | 37,650.00 | 31,000.00 | 37,150.00 | 37,150.00 | 5,088,622 |
| 2025-02-05 | 31,800.00 | 32,000.00 | 30,450.00 | 30,650.00 | 30,650.00 | 1,175,750 |
| 2025-02-04 | 31,500.00 | 32,650.00 | 30,500.00 | 31,550.00 | 31,550.00 | 1,830,845 |
| 2025-02-03 | 31,400.00 | 31,500.00 | 29,100.00 | 30,800.00 | 30,800.00 | 1,979,282 |
| 2025-01-31 | 31,900.00 | 32,500.00 | 31,400.00 | 32,250.00 | 32,250.00 | 1,234,863 |
| 2025-01-24 | 33,150.00 | 34,400.00 | 33,150.00 | 34,050.00 | 34,050.00 | 1,048,650 |
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.