Hanwha Solutions Corporation (009830.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 27,400.00 | 28,250.00 | 26,900.00 | 28,000.00 | 28,000.00 | 2,400,501 |
| May 03, 2024 | 26,200.00 | 27,650.00 | 25,950.00 | 26,500.00 | 26,500.00 | 1,928,258 |
| May 02, 2024 | 25,400.00 | 26,250.00 | 25,100.00 | 25,950.00 | 25,950.00 | 874,755 |
| Apr 30, 2024 | 26,300.00 | 26,300.00 | 25,400.00 | 25,600.00 | 25,600.00 | 1,304,639 |
| Apr 29, 2024 | 23,350.00 | 26,600.00 | 23,300.00 | 26,300.00 | 26,300.00 | 3,856,197 |
| Apr 26, 2024 | 23,600.00 | 23,750.00 | 23,000.00 | 23,150.00 | 23,150.00 | 1,304,757 |
| Apr 25, 2024 | 24,500.00 | 24,750.00 | 23,600.00 | 23,800.00 | 23,800.00 | 1,234,964 |
| Apr 24, 2024 | 25,150.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | 932,315 |
| Apr 23, 2024 | 25,400.00 | 25,450.00 | 24,550.00 | 24,550.00 | 24,550.00 | 677,148 |
| Apr 22, 2024 | 25,550.00 | 25,600.00 | 25,000.00 | 25,100.00 | 25,100.00 | 455,611 |
| Apr 19, 2024 | 25,300.00 | 26,100.00 | 24,700.00 | 24,900.00 | 24,900.00 | 1,358,441 |
| Apr 18, 2024 | 24,600.00 | 26,000.00 | 24,600.00 | 25,500.00 | 25,500.00 | 1,090,783 |
| Apr 17, 2024 | 24,500.00 | 24,750.00 | 24,100.00 | 24,100.00 | 24,100.00 | 524,347 |
| Apr 16, 2024 | 24,200.00 | 25,050.00 | 24,200.00 | 24,500.00 | 24,500.00 | 675,151 |
| Apr 15, 2024 | 25,250.00 | 25,350.00 | 24,650.00 | 24,700.00 | 24,700.00 | 834,166 |
| Apr 12, 2024 | 26,850.00 | 26,900.00 | 25,650.00 | 25,700.00 | 25,700.00 | 1,378,114 |
| Apr 11, 2024 | 27,050.00 | 27,300.00 | 26,700.00 | 26,950.00 | 26,950.00 | 719,799 |
| Apr 09, 2024 | 27,000.00 | 27,650.00 | 27,000.00 | 27,300.00 | 27,300.00 | 516,788 |
| Apr 08, 2024 | 27,250.00 | 27,250.00 | 26,750.00 | 26,900.00 | 26,900.00 | 396,852 |
| Apr 05, 2024 | 27,050.00 | 27,650.00 | 27,050.00 | 27,150.00 | 27,150.00 | 511,043 |
| Apr 04, 2024 | 27,700.00 | 27,750.00 | 27,100.00 | 27,150.00 | 27,150.00 | 642,066 |
| Apr 03, 2024 | 27,750.00 | 28,000.00 | 27,300.00 | 27,500.00 | 27,500.00 | 781,561 |
| Apr 02, 2024 | 28,600.00 | 28,800.00 | 27,700.00 | 27,750.00 | 27,750.00 | 1,329,765 |
| Apr 01, 2024 | 28,750.00 | 29,100.00 | 28,250.00 | 29,050.00 | 29,050.00 | 1,518,983 |
| Mar 29, 2024 | 27,850.00 | 28,600.00 | 27,800.00 | 28,350.00 | 28,350.00 | 1,398,808 |
| Mar 28, 2024 | 28,200.00 | 29,250.00 | 27,550.00 | 27,650.00 | 27,650.00 | 4,018,173 |
| Mar 27, 2024 | 27,150.00 | 27,400.00 | 27,000.00 | 27,100.00 | 27,100.00 | 461,724 |
| Mar 26, 2024 | 27,250.00 | 27,650.00 | 27,100.00 | 27,200.00 | 27,200.00 | 620,861 |
| Mar 25, 2024 | 27,600.00 | 27,600.00 | 27,150.00 | 27,250.00 | 27,250.00 | 580,568 |
| Mar 22, 2024 | 27,600.00 | 28,050.00 | 27,500.00 | 27,600.00 | 27,600.00 | 784,096 |
| Mar 21, 2024 | 27,550.00 | 28,100.00 | 27,350.00 | 27,550.00 | 27,550.00 | 881,630 |
| Mar 20, 2024 | 27,300.00 | 27,550.00 | 27,000.00 | 27,050.00 | 27,050.00 | 452,820 |
| Mar 19, 2024 | 27,650.00 | 27,700.00 | 27,050.00 | 27,050.00 | 27,050.00 | 545,394 |
| Mar 18, 2024 | 27,550.00 | 27,650.00 | 27,100.00 | 27,650.00 | 27,650.00 | 455,440 |
| Mar 15, 2024 | 27,600.00 | 27,600.00 | 27,050.00 | 27,450.00 | 27,450.00 | 715,543 |
| Mar 14, 2024 | 26,900.00 | 27,800.00 | 26,800.00 | 27,800.00 | 27,800.00 | 871,964 |
| Mar 13, 2024 | 27,300.00 | 27,300.00 | 26,900.00 | 26,900.00 | 26,900.00 | 685,184 |
| Mar 12, 2024 | 27,150.00 | 27,350.00 | 27,000.00 | 27,250.00 | 27,250.00 | 494,684 |
| Mar 11, 2024 | 27,400.00 | 27,450.00 | 26,950.00 | 27,000.00 | 27,000.00 | 534,057 |
| Mar 08, 2024 | 27,050.00 | 27,350.00 | 26,900.00 | 27,350.00 | 27,350.00 | 790,138 |
| Mar 07, 2024 | 26,900.00 | 27,100.00 | 26,500.00 | 26,650.00 | 26,650.00 | 678,458 |
| Mar 06, 2024 | 27,200.00 | 27,450.00 | 26,800.00 | 26,900.00 | 26,900.00 | 827,642 |
| Mar 05, 2024 | 27,300.00 | 27,700.00 | 27,150.00 | 27,250.00 | 27,250.00 | 636,334 |
| Mar 04, 2024 | 28,000.00 | 28,100.00 | 27,400.00 | 27,600.00 | 27,600.00 | 722,389 |
| Feb 29, 2024 | 27,700.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | 920,770 |
| Feb 28, 2024 | 27,600.00 | 28,250.00 | 27,450.00 | 27,950.00 | 27,950.00 | 1,658,587 |
| Feb 27, 2024 | 26,950.00 | 27,300.00 | 26,800.00 | 27,300.00 | 27,300.00 | 1,292,909 |
| Feb 26, 2024 | 26,750.00 | 27,650.00 | 26,650.00 | 26,800.00 | 26,800.00 | 2,495,943 |
| Feb 23, 2024 | 28,800.00 | 28,800.00 | 26,500.00 | 26,900.00 | 26,900.00 | 6,545,619 |
| Feb 22, 2024 | 32,950.00 | 33,100.00 | 28,900.00 | 29,300.00 | 29,300.00 | 4,885,784 |
| Feb 21, 2024 | 32,900.00 | 33,150.00 | 32,550.00 | 32,800.00 | 32,800.00 | 486,652 |
| Feb 20, 2024 | 33,450.00 | 33,650.00 | 32,850.00 | 32,950.00 | 32,950.00 | 579,253 |
| Feb 19, 2024 | 33,300.00 | 33,850.00 | 32,900.00 | 33,250.00 | 33,250.00 | 621,708 |
| Feb 16, 2024 | 32,600.00 | 34,150.00 | 32,600.00 | 33,600.00 | 33,600.00 | 1,359,706 |
| Feb 15, 2024 | 32,750.00 | 32,750.00 | 32,050.00 | 32,150.00 | 32,150.00 | 514,452 |
| Feb 14, 2024 | 31,600.00 | 32,150.00 | 31,400.00 | 32,000.00 | 32,000.00 | 577,862 |
| Feb 13, 2024 | 32,600.00 | 32,850.00 | 32,200.00 | 32,250.00 | 32,250.00 | 629,246 |
| Feb 08, 2024 | 32,500.00 | 32,600.00 | 31,600.00 | 31,850.00 | 31,850.00 | 819,718 |
| Feb 07, 2024 | 32,000.00 | 32,200.00 | 31,000.00 | 31,600.00 | 31,600.00 | 1,782,214 |
| Feb 06, 2024 | 32,800.00 | 33,200.00 | 32,250.00 | 32,250.00 | 32,250.00 | 819,274 |
| Feb 05, 2024 | 34,550.00 | 34,650.00 | 32,800.00 | 33,200.00 | 33,200.00 | 1,058,349 |
| Feb 02, 2024 | 35,250.00 | 35,850.00 | 34,650.00 | 34,700.00 | 34,700.00 | 837,462 |
| Feb 01, 2024 | 33,400.00 | 35,000.00 | 32,850.00 | 35,000.00 | 35,000.00 | 1,014,891 |
| Jan 31, 2024 | 33,300.00 | 33,900.00 | 32,750.00 | 33,350.00 | 33,350.00 | 639,514 |
| Jan 30, 2024 | 33,000.00 | 34,100.00 | 32,950.00 | 33,250.00 | 33,250.00 | 777,968 |
| Jan 29, 2024 | 33,000.00 | 33,100.00 | 32,550.00 | 32,600.00 | 32,600.00 | 421,000 |
| Jan 26, 2024 | 32,750.00 | 33,100.00 | 32,400.00 | 32,950.00 | 32,950.00 | 460,852 |
| Jan 25, 2024 | 33,200.00 | 33,350.00 | 32,550.00 | 32,950.00 | 32,950.00 | 569,270 |
| Jan 24, 2024 | 33,750.00 | 34,150.00 | 33,250.00 | 33,750.00 | 33,750.00 | 768,656 |
| Jan 23, 2024 | 32,650.00 | 33,550.00 | 32,600.00 | 32,900.00 | 32,900.00 | 841,747 |
| Jan 22, 2024 | 32,700.00 | 32,900.00 | 31,650.00 | 32,200.00 | 32,200.00 | 771,241 |
| Jan 19, 2024 | 33,400.00 | 34,100.00 | 32,450.00 | 32,600.00 | 32,600.00 | 1,316,582 |
| Jan 18, 2024 | 34,100.00 | 34,600.00 | 32,800.00 | 33,200.00 | 33,200.00 | 1,408,701 |
| Jan 17, 2024 | 37,000.00 | 37,050.00 | 34,100.00 | 34,150.00 | 34,150.00 | 2,041,632 |
| Jan 16, 2024 | 37,000.00 | 38,500.00 | 37,000.00 | 37,750.00 | 37,750.00 | 863,341 |
| Jan 15, 2024 | 36,750.00 | 37,950.00 | 36,750.00 | 37,200.00 | 37,200.00 | 207,913 |
| Jan 12, 2024 | 37,550.00 | 38,000.00 | 36,750.00 | 36,750.00 | 36,750.00 | 618,701 |
| Jan 11, 2024 | 38,650.00 | 38,900.00 | 37,500.00 | 37,500.00 | 37,500.00 | 1,051,976 |
| Jan 10, 2024 | 37,750.00 | 39,300.00 | 37,600.00 | 38,550.00 | 38,550.00 | 2,410,753 |
| Jan 09, 2024 | 36,700.00 | 38,100.00 | 36,450.00 | 37,000.00 | 37,000.00 | 1,441,041 |
| Jan 08, 2024 | 36,300.00 | 36,850.00 | 35,600.00 | 35,600.00 | 35,600.00 | 655,553 |
| Jan 05, 2024 | 36,400.00 | 36,950.00 | 36,050.00 | 36,300.00 | 36,300.00 | 714,593 |
| Jan 04, 2024 | 36,650.00 | 36,900.00 | 35,550.00 | 36,600.00 | 36,600.00 | 1,083,258 |
| Jan 03, 2024 | 38,050.00 | 38,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 867,468 |
| Jan 02, 2024 | 39,500.00 | 39,500.00 | 38,300.00 | 38,600.00 | 38,600.00 | 753,499 |
| Dec 28, 2023 | 38,600.00 | 39,750.00 | 38,300.00 | 39,500.00 | 39,500.00 | 1,435,804 |
| Dec 27, 2023 | 38,750.00 | 39,200.00 | 37,650.00 | 38,600.00 | 38,600.00 | 1,022,244 |
| Dec 26, 2023 | 38,000.00 | 38,700.00 | 37,700.00 | 38,450.00 | 38,450.00 | 916,700 |
| Dec 22, 2023 | 39,200.00 | 39,200.00 | 38,000.00 | 38,550.00 | 38,550.00 | 1,725,903 |
| Dec 21, 2023 | 36,700.00 | 39,150.00 | 36,550.00 | 38,750.00 | 38,750.00 | 3,150,545 |
| Dec 20, 2023 | 36,700.00 | 38,250.00 | 36,350.00 | 37,700.00 | 37,700.00 | 6,081,344 |
| Dec 19, 2023 | 34,500.00 | 35,200.00 | 34,150.00 | 34,650.00 | 34,650.00 | 1,060,440 |
| Dec 18, 2023 | 35,500.00 | 35,900.00 | 34,100.00 | 35,000.00 | 35,000.00 | 1,882,164 |
| Dec 15, 2023 | 33,650.00 | 37,700.00 | 33,650.00 | 34,950.00 | 34,950.00 | 10,737,122 |
| Dec 14, 2023 | 32,250.00 | 32,750.00 | 31,950.00 | 32,400.00 | 32,400.00 | 1,420,540 |
| Dec 13, 2023 | 31,700.00 | 31,700.00 | 30,800.00 | 31,000.00 | 31,000.00 | 908,669 |
| Dec 12, 2023 | 31,600.00 | 32,750.00 | 31,600.00 | 32,100.00 | 32,100.00 | 752,427 |
| Dec 11, 2023 | 31,550.00 | 31,650.00 | 31,200.00 | 31,400.00 | 31,400.00 | 395,697 |
| Dec 08, 2023 | 31,750.00 | 32,000.00 | 31,250.00 | 31,400.00 | 31,400.00 | 347,363 |
| Dec 07, 2023 | 31,950.00 | 32,050.00 | 31,100.00 | 31,550.00 | 31,550.00 | 675,508 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.