HANWHA IND SOL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 38,150.00 | 41,200.00 | 38,050.00 | 41,150.00 | 41,150.00 | 227,163 |
| 2026-10-16 | 38,250.00 | 40,850.00 | 37,650.00 | 39,600.00 | 39,600.00 | 265,723 |
| 2026-10-15 | 39,900.00 | 40,500.00 | 36,800.00 | 37,900.00 | 37,900.00 | 279,762 |
| 2026-10-14 | 44,300.00 | 44,350.00 | 41,400.00 | 42,250.00 | 42,250.00 | 295,745 |
| 2026-10-13 | 44,000.00 | 45,150.00 | 42,050.00 | 44,350.00 | 44,350.00 | 185,645 |
| 2026-10-12 | 48,100.00 | 49,400.00 | 46,100.00 | 46,250.00 | 46,250.00 | 117,794 |
| 2026-10-08 | 49,700.00 | 50,500.00 | 48,250.00 | 49,050.00 | 49,050.00 | 119,988 |
| 2026-10-07 | 51,700.00 | 51,700.00 | 49,300.00 | 49,400.00 | 49,400.00 | 123,637 |
| 2026-10-06 | 52,100.00 | 52,500.00 | 50,800.00 | 51,300.00 | 51,300.00 | 223,414 |
| 2026-10-02 | 52,400.00 | 53,000.00 | 50,600.00 | 51,000.00 | 51,000.00 | 210,811 |
| 2026-10-01 | 50,000.00 | 52,600.00 | 49,650.00 | 52,300.00 | 52,300.00 | 229,777 |
| 2026-09-30 | 49,200.00 | 50,800.00 | 48,850.00 | 50,400.00 | 50,400.00 | 206,662 |
| 2026-09-29 | 45,850.00 | 49,050.00 | 45,600.00 | 49,050.00 | 49,050.00 | 221,869 |
| 2026-09-28 | 47,550.00 | 47,550.00 | 46,250.00 | 46,250.00 | 46,250.00 | 121,170 |
| 2026-09-23 | 48,300.00 | 48,850.00 | 47,000.00 | 47,950.00 | 47,950.00 | 131,537 |
| 2026-09-22 | 48,200.00 | 49,600.00 | 47,300.00 | 47,750.00 | 47,750.00 | 204,611 |
| 2026-09-21 | 47,850.00 | 47,900.00 | 46,500.00 | 46,750.00 | 46,750.00 | 168,118 |
| 2026-09-18 | 46,000.00 | 48,300.00 | 45,400.00 | 47,950.00 | 47,950.00 | 336,390 |
| 2026-09-17 | 44,750.00 | 45,500.00 | 44,650.00 | 44,900.00 | 44,900.00 | 148,325 |
| 2026-09-16 | 44,300.00 | 45,000.00 | 43,650.00 | 45,000.00 | 45,000.00 | 73,237 |
| 2026-09-15 | 44,350.00 | 44,900.00 | 43,200.00 | 44,450.00 | 44,450.00 | 154,931 |
| 2026-09-14 | 46,300.00 | 46,300.00 | 44,700.00 | 44,700.00 | 44,700.00 | 182,499 |
| 2026-09-11 | 47,100.00 | 47,550.00 | 46,150.00 | 47,200.00 | 47,200.00 | 109,878 |
| 2026-09-10 | 48,250.00 | 49,900.00 | 47,950.00 | 48,500.00 | 48,500.00 | 167,452 |
| 2026-09-09 | 48,100.00 | 49,900.00 | 48,050.00 | 48,950.00 | 48,950.00 | 177,144 |
| 2026-09-08 | 49,750.00 | 50,100.00 | 48,000.00 | 48,050.00 | 48,050.00 | 184,468 |
| 2026-09-07 | 50,600.00 | 51,100.00 | 49,150.00 | 49,700.00 | 49,700.00 | 133,538 |
| 2026-09-04 | 49,050.00 | 49,800.00 | 48,550.00 | 49,400.00 | 49,400.00 | 80,096 |
| 2026-09-03 | 49,300.00 | 49,700.00 | 48,100.00 | 48,700.00 | 48,700.00 | 95,867 |
| 2026-09-02 | 48,150.00 | 49,550.00 | 47,800.00 | 48,900.00 | 48,900.00 | 73,130 |
| 2026-09-01 | 50,100.00 | 50,500.00 | 49,150.00 | 49,700.00 | 49,700.00 | 73,290 |
| 2026-08-31 | 48,550.00 | 50,400.00 | 45,400.00 | 50,100.00 | 50,100.00 | 137,417 |
| 2026-08-28 | 51,100.00 | 51,700.00 | 49,600.00 | 50,200.00 | 50,200.00 | 255,069 |
| 2026-08-27 | 53,300.00 | 53,500.00 | 50,600.00 | 51,600.00 | 51,600.00 | 141,458 |
| 2026-08-26 | 52,600.00 | 52,800.00 | 51,200.00 | 52,400.00 | 52,400.00 | 64,422 |
| 2026-08-25 | 48,900.00 | 52,800.00 | 47,850.00 | 52,400.00 | 52,400.00 | 127,128 |
| 2026-08-24 | 51,300.00 | 52,100.00 | 49,850.00 | 50,300.00 | 50,300.00 | 97,306 |
| 2026-08-21 | 53,900.00 | 54,000.00 | 51,100.00 | 51,200.00 | 51,200.00 | 130,141 |
| 2026-08-20 | 53,000.00 | 56,800.00 | 52,700.00 | 54,700.00 | 54,700.00 | 348,293 |
| 2026-08-19 | 51,000.00 | 54,300.00 | 50,900.00 | 52,300.00 | 52,300.00 | 138,865 |
| 2026-08-18 | 54,100.00 | 56,500.00 | 53,200.00 | 54,300.00 | 54,300.00 | 361,996 |
| 2026-08-14 | 55,100.00 | 55,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | 323,767 |
| 2026-08-13 | 53,500.00 | 55,200.00 | 52,700.00 | 54,200.00 | 54,200.00 | 205,607 |
| 2026-08-12 | 51,300.00 | 54,000.00 | 50,100.00 | 53,000.00 | 53,000.00 | 185,936 |
| 2026-08-11 | 50,000.00 | 52,400.00 | 49,550.00 | 51,000.00 | 51,000.00 | 187,588 |
| 2026-08-10 | 49,300.00 | 50,900.00 | 49,200.00 | 50,600.00 | 50,600.00 | 122,320 |
| 2026-08-07 | 48,000.00 | 49,450.00 | 47,000.00 | 48,900.00 | 48,900.00 | 202,801 |
| 2026-08-06 | 47,600.00 | 49,400.00 | 46,250.00 | 48,000.00 | 48,000.00 | 217,204 |
| 2026-08-05 | 47,250.00 | 49,750.00 | 47,100.00 | 49,000.00 | 49,000.00 | 358,974 |
| 2026-08-04 | 44,050.00 | 44,800.00 | 41,850.00 | 44,700.00 | 44,700.00 | 254,338 |
| 2026-08-03 | 41,150.00 | 44,450.00 | 39,650.00 | 43,500.00 | 43,500.00 | 252,893 |
| 2026-07-31 | 39,950.00 | 42,500.00 | 38,000.00 | 42,000.00 | 42,000.00 | 561,094 |
| 2026-07-30 | 31,650.00 | 37,350.00 | 31,650.00 | 35,000.00 | 35,000.00 | 662,110 |
| 2026-07-29 | 37,050.00 | 37,400.00 | 30,950.00 | 33,350.00 | 33,350.00 | 606,152 |
| 2026-07-28 | 40,000.00 | 40,300.00 | 36,550.00 | 37,050.00 | 37,050.00 | 315,070 |
| 2026-07-27 | 43,450.00 | 43,550.00 | 41,250.00 | 41,750.00 | 41,750.00 | 174,671 |
| 2026-07-24 | 45,300.00 | 45,300.00 | 41,950.00 | 42,550.00 | 42,550.00 | 180,808 |
| 2026-07-23 | 44,400.00 | 46,100.00 | 43,650.00 | 45,900.00 | 45,900.00 | 172,486 |
| 2026-07-22 | 47,650.00 | 47,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | 212,926 |
| 2026-07-21 | 44,600.00 | 45,625.00 | 43,600.00 | 45,000.00 | 45,000.00 | 215,161 |
Page 1 of 9 · 498 trading daysOlder →
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.