HANWHA IND SOL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 34,550.00 | 34,550.00 | 32,700.00 | 33,150.00 | 33,150.00 | 1,351,510 |
| 2025-01-22 | 34,000.00 | 35,600.00 | 33,950.00 | 34,550.00 | 34,550.00 | 1,908,246 |
| 2025-01-21 | 37,800.00 | 37,950.00 | 33,500.00 | 34,050.00 | 34,050.00 | 3,818,981 |
| 2025-01-20 | 36,950.00 | 39,450.00 | 36,900.00 | 38,100.00 | 38,100.00 | 1,633,128 |
| 2025-01-17 | 38,100.00 | 38,450.00 | 37,050.00 | 37,500.00 | 37,500.00 | 841,657 |
| 2025-01-16 | 37,900.00 | 38,600.00 | 37,350.00 | 38,100.00 | 38,100.00 | 1,397,526 |
| 2025-01-15 | 35,200.00 | 38,650.00 | 34,850.00 | 37,850.00 | 37,850.00 | 3,589,085 |
| 2025-01-14 | 33,850.00 | 36,100.00 | 33,600.00 | 35,400.00 | 35,400.00 | 2,407,131 |
| 2025-01-13 | 32,800.00 | 34,600.00 | 32,450.00 | 33,550.00 | 33,550.00 | 1,060,761 |
| 2025-01-10 | 33,650.00 | 34,200.00 | 32,600.00 | 33,450.00 | 33,450.00 | 1,158,554 |
| 2025-01-09 | 33,550.00 | 35,850.00 | 33,100.00 | 33,500.00 | 33,500.00 | 2,947,087 |
| 2025-01-08 | 30,900.00 | 37,550.00 | 29,900.00 | 33,550.00 | 33,550.00 | 6,534,725 |
| 2025-01-07 | 32,400.00 | 33,500.00 | 30,950.00 | 31,200.00 | 31,200.00 | 1,781,162 |
| 2025-01-06 | 33,550.00 | 34,650.00 | 31,750.00 | 31,900.00 | 31,900.00 | 1,169,802 |
| 2025-01-03 | 31,750.00 | 33,250.00 | 31,700.00 | 33,050.00 | 33,050.00 | 899,567 |
| 2025-01-02 | 31,700.00 | 32,100.00 | 31,000.00 | 31,550.00 | 31,550.00 | 513,954 |
| 2024-12-30 | 30,800.00 | 32,150.00 | 30,600.00 | 31,600.00 | 31,600.00 | 451,194 |
| 2024-12-27 | 30,150.00 | 32,100.00 | 29,700.00 | 31,150.00 | 31,150.00 | 991,359 |
| 2024-12-26 | 30,900.00 | 31,450.00 | 30,300.00 | 30,600.00 | 30,600.00 | 557,107 |
| 2024-12-24 | 29,950.00 | 31,350.00 | 29,100.00 | 30,400.00 | 30,400.00 | 984,329 |
| 2024-12-23 | 29,100.00 | 30,100.00 | 29,050.00 | 29,550.00 | 29,550.00 | 888,310 |
| 2024-12-20 | 32,400.00 | 32,500.00 | 28,400.00 | 28,700.00 | 28,700.00 | 2,108,888 |
| 2024-12-19 | 33,000.00 | 33,850.00 | 31,500.00 | 31,800.00 | 31,800.00 | 1,461,292 |
| 2024-12-18 | 35,100.00 | 35,400.00 | 33,850.00 | 34,100.00 | 34,100.00 | 581,995 |
| 2024-12-17 | 35,850.00 | 36,700.00 | 35,100.00 | 35,200.00 | 35,200.00 | 850,131 |
| 2024-12-16 | 35,950.00 | 36,650.00 | 35,100.00 | 35,450.00 | 35,450.00 | 726,260 |
| 2024-12-13 | 33,700.00 | 35,900.00 | 32,800.00 | 35,500.00 | 35,500.00 | 1,326,165 |
| 2024-12-12 | 33,200.00 | 34,150.00 | 32,850.00 | 34,100.00 | 34,100.00 | 1,316,503 |
| 2024-12-11 | 34,050.00 | 34,450.00 | 32,200.00 | 32,550.00 | 32,550.00 | 1,252,505 |
| 2024-12-10 | 31,950.00 | 34,850.00 | 31,950.00 | 34,400.00 | 34,400.00 | 1,068,848 |
| 2024-12-09 | 33,650.00 | 34,500.00 | 31,550.00 | 31,550.00 | 31,550.00 | 1,288,185 |
| 2024-12-06 | 36,800.00 | 37,150.00 | 33,650.00 | 34,800.00 | 34,800.00 | 1,197,566 |
| 2024-12-05 | 36,000.00 | 38,150.00 | 35,650.00 | 37,000.00 | 37,000.00 | 1,757,232 |
| 2024-12-04 | 33,850.00 | 35,950.00 | 33,450.00 | 35,100.00 | 35,100.00 | 1,406,537 |
| 2024-12-03 | 32,900.00 | 35,000.00 | 32,900.00 | 34,750.00 | 34,750.00 | 1,242,232 |
| 2024-12-02 | 33,650.00 | 34,100.00 | 32,300.00 | 33,050.00 | 33,050.00 | 1,108,881 |
| 2024-11-29 | 34,600.00 | 35,050.00 | 32,500.00 | 33,400.00 | 33,400.00 | 1,574,523 |
| 2024-11-28 | 34,150.00 | 35,400.00 | 34,000.00 | 34,750.00 | 34,750.00 | 854,171 |
| 2024-11-27 | 36,900.00 | 37,400.00 | 33,900.00 | 34,450.00 | 34,450.00 | 2,534,593 |
| 2024-11-26 | 38,750.00 | 39,000.00 | 37,000.00 | 37,150.00 | 37,150.00 | 1,132,350 |
| 2024-11-25 | 39,300.00 | 40,000.00 | 38,350.00 | 39,150.00 | 39,150.00 | 972,563 |
| 2024-11-22 | 37,900.00 | 40,350.00 | 37,750.00 | 39,200.00 | 39,200.00 | 1,365,873 |
| 2024-11-21 | 38,600.00 | 39,100.00 | 37,300.00 | 37,300.00 | 37,300.00 | 1,124,965 |
| 2024-11-20 | 38,350.00 | 40,000.00 | 37,200.00 | 39,500.00 | 39,500.00 | 1,349,797 |
| 2024-11-19 | 39,550.00 | 39,550.00 | 37,100.00 | 37,450.00 | 37,450.00 | 1,345,656 |
| 2024-11-18 | 39,800.00 | 41,200.00 | 38,700.00 | 39,550.00 | 39,550.00 | 1,601,076 |
| 2024-11-15 | 36,000.00 | 40,700.00 | 36,000.00 | 39,400.00 | 39,400.00 | 2,950,037 |
| 2024-11-14 | 38,700.00 | 40,000.00 | 36,600.00 | 36,700.00 | 36,700.00 | 2,099,101 |
| 2024-11-13 | 42,300.00 | 43,150.00 | 38,500.00 | 38,550.00 | 38,550.00 | 2,014,607 |
| 2024-11-12 | 43,400.00 | 44,750.00 | 41,600.00 | 41,900.00 | 41,900.00 | 2,566,967 |
| 2024-11-11 | 44,800.00 | 45,550.00 | 42,450.00 | 43,700.00 | 43,700.00 | 2,692,594 |
| 2024-11-08 | 42,800.00 | 45,500.00 | 42,250.00 | 45,450.00 | 45,450.00 | 4,355,514 |
| 2024-11-07 | 40,700.00 | 42,550.00 | 38,650.00 | 42,000.00 | 42,000.00 | 2,597,905 |
| 2024-11-06 | 44,500.00 | 45,150.00 | 39,950.00 | 39,950.00 | 39,950.00 | 3,197,202 |
| 2024-11-05 | 43,100.00 | 45,300.00 | 42,550.00 | 44,100.00 | 44,100.00 | 2,763,757 |
| 2024-11-04 | 43,550.00 | 44,650.00 | 42,300.00 | 43,100.00 | 43,100.00 | 1,694,813 |
| 2024-11-01 | 41,100.00 | 44,400.00 | 40,500.00 | 43,050.00 | 43,050.00 | 3,049,421 |
| 2024-10-31 | 45,200.00 | 46,200.00 | 42,300.00 | 42,300.00 | 42,300.00 | 3,500,391 |
| 2024-10-30 | 47,100.00 | 47,600.00 | 44,650.00 | 44,950.00 | 44,950.00 | 5,007,634 |
| 2024-10-29 | 44,300.00 | 49,550.00 | 43,950.00 | 48,200.00 | 48,200.00 | 9,656,985 |
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.