HANWHA SOLUTIONS CORPORATION 009830
KRX · South Korea · Electronic Technology
KRW 34,250.00+350.00 (+1.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 33,900.00 | +4.31% | KRW 32,600.00 | KRW 34,900.00 | KRW 32,150.00 | 6.71M |
| 2026-09-29 | KRW 32,500.00 | -2.55% | KRW 32,800.00 | KRW 33,700.00 | KRW 31,500.00 | 5.20M |
| 2026-09-28 | KRW 33,350.00 | +14.21% | KRW 30,400.00 | KRW 33,750.00 | KRW 30,350.00 | 11.52M |
| 2026-09-23 | KRW 29,200.00 | +6.38% | KRW 28,050.00 | KRW 29,750.00 | KRW 27,650.00 | 3.89M |
| 2026-09-22 | KRW 27,450.00 | -0.54% | KRW 27,800.00 | KRW 28,150.00 | KRW 27,450.00 | 1.01M |
| 2026-09-21 | KRW 27,600.00 | -2.82% | KRW 28,600.00 | KRW 28,700.00 | KRW 27,300.00 | 1.68M |
| 2026-09-18 | KRW 28,400.00 | 0.00% | KRW 29,000.00 | KRW 29,450.00 | KRW 28,400.00 | 1.80M |
| 2026-09-17 | KRW 28,400.00 | -0.35% | KRW 28,700.00 | KRW 29,050.00 | KRW 28,250.00 | 861.73K |
| 2026-09-16 | KRW 28,500.00 | -0.18% | KRW 28,650.00 | KRW 29,150.00 | KRW 28,250.00 | 909.65K |
| 2026-09-15 | KRW 28,550.00 | -0.52% | KRW 28,500.00 | KRW 29,050.00 | KRW 27,950.00 | 1.18M |
| 2026-09-14 | KRW 28,700.00 | -3.69% | KRW 29,400.00 | KRW 29,450.00 | KRW 28,450.00 | 1.51M |
| 2026-09-11 | KRW 29,800.00 | -1.49% | KRW 29,850.00 | KRW 31,350.00 | KRW 29,550.00 | 1.49M |
| 2026-09-10 | KRW 30,250.00 | -1.79% | KRW 30,150.00 | KRW 31,650.00 | KRW 29,600.00 | 2.60M |
| 2026-09-09 | KRW 30,800.00 | +5.66% | KRW 29,650.00 | KRW 31,200.00 | KRW 29,350.00 | 3.28M |
| 2026-09-08 | KRW 29,150.00 | -1.69% | KRW 29,900.00 | KRW 30,450.00 | KRW 29,100.00 | 2.14M |
| 2026-09-07 | KRW 29,650.00 | -1.33% | KRW 30,400.00 | KRW 30,400.00 | KRW 28,950.00 | 2.65M |
| 2026-09-04 | KRW 30,050.00 | +0.50% | KRW 30,150.00 | KRW 30,950.00 | KRW 29,950.00 | 1.18M |
| 2026-09-03 | KRW 29,900.00 | -1.32% | KRW 30,500.00 | KRW 31,050.00 | KRW 28,850.00 | 2.14M |
| 2026-09-02 | KRW 30,300.00 | -8.46% | KRW 32,250.00 | KRW 32,400.00 | KRW 30,050.00 | 2.71M |
| 2026-09-01 | KRW 33,100.00 | -2.22% | KRW 34,300.00 | KRW 34,650.00 | KRW 32,300.00 | 1.65M |
| 2026-08-31 | KRW 33,850.00 | +0.30% | KRW 32,800.00 | KRW 34,100.00 | KRW 32,200.00 | 1.13M |
| 2026-08-28 | KRW 33,750.00 | +1.05% | KRW 33,450.00 | KRW 34,350.00 | KRW 32,600.00 | 1.34M |
| 2026-08-27 | KRW 33,400.00 | +1.52% | KRW 33,500.00 | KRW 33,650.00 | KRW 32,650.00 | 1.49M |
| 2026-08-26 | KRW 32,900.00 | +1.70% | KRW 32,350.00 | KRW 33,150.00 | KRW 31,350.00 | 1.55M |
| 2026-08-25 | KRW 32,350.00 | +0.62% | KRW 31,600.00 | KRW 32,450.00 | KRW 30,400.00 | 1.38M |
| 2026-08-24 | KRW 32,150.00 | +0.31% | KRW 32,000.00 | KRW 32,850.00 | KRW 31,500.00 | 1.43M |
| 2026-08-21 | KRW 32,050.00 | -8.95% | KRW 34,500.00 | KRW 34,500.00 | KRW 31,850.00 | 2.70M |
| 2026-08-20 | KRW 35,200.00 | +1.59% | KRW 34,650.00 | KRW 36,750.00 | KRW 34,400.00 | 2.76M |
| 2026-08-19 | KRW 34,650.00 | +1.91% | KRW 32,300.00 | KRW 35,550.00 | KRW 32,300.00 | 2.66M |
| 2026-08-18 | KRW 34,000.00 | -3.95% | KRW 35,050.00 | KRW 36,050.00 | KRW 33,500.00 | 2.95M |
| 2026-08-14 | KRW 35,400.00 | -3.15% | KRW 36,500.00 | KRW 36,850.00 | KRW 34,750.00 | 2.93M |
| 2026-08-13 | KRW 36,550.00 | +2.38% | KRW 35,800.00 | KRW 37,400.00 | KRW 35,100.00 | 5.50M |
| 2026-08-12 | KRW 35,700.00 | -1.79% | KRW 36,050.00 | KRW 36,650.00 | KRW 35,000.00 | 4.23M |
| 2026-08-11 | KRW 36,350.00 | +3.12% | KRW 34,200.00 | KRW 38,250.00 | KRW 32,900.00 | 9.17M |
| 2026-08-10 | KRW 35,250.00 | +3.98% | KRW 33,700.00 | KRW 36,000.00 | KRW 33,250.00 | 7.77M |
| 2026-08-07 | KRW 33,900.00 | +11.51% | KRW 33,000.00 | KRW 38,550.00 | KRW 31,900.00 | 20.05M |
| 2026-08-06 | KRW 30,400.00 | +0.83% | KRW 30,050.00 | KRW 32,250.00 | KRW 29,550.00 | 4.14M |
| 2026-08-05 | KRW 30,150.00 | +12.50% | KRW 27,400.00 | KRW 31,700.00 | KRW 26,500.00 | 7.82M |
| 2026-08-04 | KRW 26,800.00 | +8.06% | KRW 26,000.00 | KRW 27,650.00 | KRW 25,950.00 | 3.98M |
| 2026-08-03 | KRW 24,800.00 | -2.75% | KRW 24,700.00 | KRW 25,350.00 | KRW 23,450.00 | 2.04M |
| 2026-07-31 | KRW 25,500.00 | +8.51% | KRW 24,850.00 | KRW 25,650.00 | KRW 23,500.00 | 3.27M |
| 2026-07-30 | KRW 23,500.00 | +2.84% | KRW 22,650.00 | KRW 25,300.00 | KRW 22,000.00 | 3.93M |
| 2026-07-29 | KRW 22,850.00 | -4.59% | KRW 24,000.00 | KRW 25,700.00 | KRW 22,300.00 | 6.64M |
| 2026-07-28 | KRW 23,950.00 | -8.59% | KRW 25,250.00 | KRW 25,950.00 | KRW 23,650.00 | 2.74M |
| 2026-07-27 | KRW 26,200.00 | -12.67% | KRW 29,950.00 | KRW 29,950.00 | KRW 25,500.00 | 4.15M |
| 2026-07-24 | KRW 30,000.00 | 0.00% | KRW 30,000.00 | KRW 32,000.00 | KRW 28,700.00 | 5.85M |
| 2026-07-23 | KRW 30,000.00 | +10.50% | KRW 27,600.00 | KRW 31,000.00 | KRW 27,350.00 | 4.43M |
| 2026-07-22 | KRW 27,150.00 | +2.07% | KRW 27,150.00 | KRW 28,550.00 | KRW 27,050.00 | 2.04M |
| 2026-07-21 | KRW 26,600.00 | -0.56% | KRW 26,100.00 | KRW 27,150.00 | KRW 25,500.00 | 2.40M |
| 2026-07-20 | KRW 26,750.00 | -3.08% | KRW 27,000.00 | KRW 28,450.00 | KRW 26,300.00 | 2.72M |
| 2026-07-16 | KRW 27,600.00 | -10.39% | KRW 30,550.00 | KRW 30,950.00 | KRW 27,500.00 | 3.74M |
| 2026-07-15 | KRW 30,800.00 | +3.18% | KRW 31,000.00 | KRW 31,900.00 | KRW 30,450.00 | 2.27M |
| 2026-07-14 | KRW 29,850.00 | -6.72% | KRW 32,150.00 | KRW 32,200.00 | KRW 29,100.00 | 2.47M |
| 2026-07-13 | KRW 32,000.00 | +0.31% | KRW 31,950.00 | KRW 34,600.00 | KRW 31,650.00 | 2.47M |
| 2026-07-10 | KRW 31,900.00 | +3.57% | KRW 32,700.00 | KRW 32,850.00 | KRW 31,100.00 | 2.89M |
| 2026-07-09 | KRW 30,800.00 | +3.18% | KRW 30,050.00 | KRW 32,450.00 | KRW 29,700.00 | 3.92M |
| 2026-07-08 | KRW 29,850.00 | -4.94% | KRW 31,150.00 | KRW 31,400.00 | KRW 29,300.00 | 2.29M |
| 2026-07-07 | KRW 31,400.00 | -0.16% | KRW 31,550.00 | KRW 31,900.00 | KRW 29,950.00 | 2.11M |
| 2026-07-06 | KRW 31,450.00 | -3.82% | KRW 33,750.00 | KRW 34,000.00 | KRW 30,700.00 | 2.18M |
| 2026-07-03 | KRW 32,700.00 | -6.30% | KRW 35,550.00 | KRW 35,550.00 | KRW 32,350.00 | 2.37M |
| 2026-07-02 | KRW 34,900.00 | -3.32% | KRW 36,300.00 | KRW 37,350.00 | KRW 32,850.00 | 2.92M |
| 2026-07-01 | KRW 36,100.00 | +6.33% | KRW 35,700.00 | KRW 37,950.00 | KRW 35,000.00 | 3.30M |
| 2026-06-30 | KRW 33,950.00 | -3.82% | KRW 34,950.00 | KRW 35,250.00 | KRW 33,750.00 | 1.03M |
| 2026-06-29 | KRW 35,300.00 | +15.17% | KRW 31,350.00 | KRW 35,500.00 | KRW 31,350.00 | 1.73M |
| 2026-06-26 | KRW 30,650.00 | -7.40% | KRW 33,250.00 | KRW 33,750.00 | KRW 29,300.00 | 1.45M |
| 2026-06-25 | KRW 33,100.00 | -1.49% | KRW 34,250.00 | KRW 35,400.00 | KRW 33,000.00 | 999.30K |
| 2026-06-24 | KRW 33,600.00 | -1.32% | KRW 33,800.00 | KRW 34,800.00 | KRW 33,000.00 | 881.97K |
| 2026-06-23 | KRW 34,050.00 | -10.04% | KRW 38,200.00 | KRW 38,750.00 | KRW 33,800.00 | 1.44M |
| 2026-06-22 | KRW 37,850.00 | -0.53% | KRW 38,450.00 | KRW 39,200.00 | KRW 37,600.00 | 928.02K |
| 2026-06-19 | KRW 38,050.00 | -0.13% | KRW 38,500.00 | KRW 38,950.00 | KRW 36,150.00 | 1.64M |
| 2026-06-18 | KRW 38,100.00 | -7.75% | KRW 40,700.00 | KRW 40,700.00 | KRW 37,800.00 | 1.59M |
| 2026-06-17 | KRW 41,300.00 | -2.13% | KRW 42,200.00 | KRW 42,950.00 | KRW 40,700.00 | 1.80M |
| 2026-06-16 | KRW 42,200.00 | +9.04% | KRW 39,250.00 | KRW 43,850.00 | KRW 37,650.00 | 3.43M |
| 2026-06-15 | KRW 38,700.00 | +9.94% | KRW 36,750.00 | KRW 40,450.00 | KRW 36,700.00 | 2.20M |
| 2026-06-12 | KRW 35,200.37 | +0.14% | KRW 36,151.73 | KRW 36,912.82 | KRW 34,962.53 | 2.26M |
| 2026-06-11 | KRW 35,152.80 | +0.96% | KRW 35,390.64 | KRW 35,438.21 | KRW 32,917.11 | 1.97M |
| 2026-06-10 | KRW 34,819.83 | +2.95% | KRW 37,007.96 | KRW 37,388.50 | KRW 33,583.05 | 227 |
| 2026-06-09 | KRW 33,820.90 | +2.30% | KRW 33,392.79 | KRW 35,010.10 | KRW 32,869.54 | 1.13M |
| 2026-06-08 | KRW 33,059.81 | -13.91% | KRW 33,583.05 | KRW 35,200.37 | KRW 32,821.97 | 1.15M |
| 2026-06-05 | KRW 38,400.00 | -3.76% | KRW 39,300.00 | KRW 39,600.00 | KRW 37,050.00 | 997.82K |
| 2026-06-04 | KRW 39,900.00 | -2.21% | KRW 40,200.00 | KRW 41,400.00 | KRW 39,250.00 | 1.34M |
| 2026-06-02 | KRW 40,800.00 | +0.49% | KRW 39,500.00 | KRW 41,800.00 | KRW 38,950.00 | 1.94M |
| 2026-06-01 | KRW 40,600.00 | -2.99% | KRW 41,050.00 | KRW 42,550.00 | KRW 39,300.00 | 1.93M |
| 2026-05-29 | KRW 41,850.00 | +2.83% | KRW 41,350.00 | KRW 42,500.00 | KRW 40,000.00 | 2.01M |
| 2026-05-28 | KRW 40,700.00 | -3.90% | KRW 42,650.00 | KRW 42,900.00 | KRW 38,950.00 | 1.98M |
| 2026-05-27 | KRW 42,350.00 | -4.72% | KRW 43,750.00 | KRW 44,100.00 | KRW 42,000.00 | 1.69M |
| 2026-05-26 | KRW 44,450.00 | +4.10% | KRW 43,600.00 | KRW 45,900.00 | KRW 42,350.00 | 2.06M |
| 2026-05-22 | KRW 42,700.00 | +5.17% | KRW 42,150.00 | KRW 44,750.00 | KRW 42,150.00 | 2.32M |
| 2026-05-21 | KRW 40,600.00 | +1.63% | KRW 41,000.00 | KRW 41,400.00 | KRW 40,250.00 | 1.11M |
| 2026-05-20 | KRW 39,950.00 | -3.27% | KRW 40,450.00 | KRW 41,000.00 | KRW 39,200.00 | 1.12M |