Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Hanwha Solutions Corporation (009830.KS)

27,100.00
+3,150.00
+(13.15%)
At close: 3:30:11 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202523,750.0027,500.0023,600.0027,100.0027,100.009,100,548
Apr 23, 202525,050.0025,350.0023,900.0023,950.0023,950.003,292,499
Apr 22, 202524,100.0024,300.0022,950.0023,650.0023,650.003,112,489
Apr 21, 202522,450.0024,150.0022,350.0023,500.0023,500.004,156,516
Apr 18, 202522,100.0022,350.0021,700.0022,250.0022,250.001,480,575
Apr 17, 202520,650.0022,550.0020,350.0022,100.0022,100.006,648,754
Apr 16, 202520,200.0020,250.0019,990.0020,000.0020,000.00519,939
Apr 15, 202520,450.0021,000.0020,100.0020,100.0020,100.001,271,028
Apr 14, 202520,350.0020,700.0019,990.0020,150.0020,150.00838,345
Apr 11, 202519,980.0020,550.0019,920.0020,400.0020,400.00881,648
Apr 10, 202520,350.0020,400.0019,860.0020,200.0020,200.001,234,997
Apr 9, 202519,650.0020,000.0019,040.0019,270.0019,270.001,173,122
Apr 8, 202520,700.0020,850.0019,800.0019,960.0019,960.001,090,679
Apr 7, 202520,050.0020,725.0019,740.0020,200.0020,200.001,253,746
Apr 4, 202519,850.0021,150.0019,600.0021,000.0021,000.002,019,097
Apr 3, 202519,010.0019,940.0018,900.0019,930.0019,930.00936,023
Apr 2, 202519,920.0019,920.0019,250.0019,570.0019,570.00709,470
Apr 1, 202518,590.0020,250.0018,520.0019,910.0019,910.001,752,708
Mar 31, 202518,750.0019,000.0018,220.0018,410.0018,410.001,230,521
Mar 28, 202519,510.0019,530.0018,920.0019,180.0019,180.00573,904
Mar 27, 202519,900.0020,150.0019,400.0019,460.0019,460.00627,286
Mar 26, 202519,540.0020,100.0019,540.0019,990.0019,990.00579,581
Mar 25, 202520,050.0020,150.0019,470.0019,540.0019,540.00881,483
Mar 24, 202520,050.0020,250.0019,900.0019,900.0019,900.00568,237
Mar 21, 202520,700.0020,900.0019,620.0019,880.0019,880.003,336,017
Mar 20, 202521,650.0021,650.0021,000.0021,100.0021,100.001,159,838
Mar 19, 202520,500.0021,900.0020,100.0021,600.0021,600.003,043,896
Mar 18, 202520,450.0020,950.0020,400.0020,600.0020,600.001,282,657
Mar 17, 202520,300.0020,600.0020,150.0020,200.0020,200.00985,279
Mar 14, 202520,100.0020,450.0020,000.0020,150.0020,150.00804,392
Mar 13, 202520,400.0020,750.0020,200.0020,350.0020,350.001,247,482
Mar 12, 202520,200.0020,700.0020,200.0020,400.0020,400.001,168,511
Mar 11, 202520,100.0020,300.0019,860.0020,150.0020,150.001,694,386
Mar 10, 202521,400.0021,400.0020,400.0020,800.0020,800.001,595,522
Mar 7, 202520,600.0021,950.0020,250.0021,400.0021,400.002,330,582
Mar 6, 202521,300.0021,450.0020,525.0020,600.0020,600.001,430,819
Mar 5, 202521,100.0021,450.0020,250.0021,050.0021,050.001,829,330
Mar 4, 202520,800.0022,000.0020,500.0020,600.0020,600.002,437,066
Feb 28, 202522,150.0022,550.0021,400.0021,500.0021,500.003,060,313
Feb 27, 202521,300.0023,250.0021,300.0022,550.0022,550.009,851,738
Feb 26, 202520,200.0020,900.0020,050.0020,900.0020,900.00900,115
Feb 25, 202520,450.0020,650.0020,050.0020,200.0020,200.001,115,683
Feb 24, 202520,400.0021,000.0020,350.0020,650.0020,650.001,425,652
Feb 21, 202520,950.0021,400.0020,650.0021,050.0021,050.00867,369
Feb 20, 202522,100.0022,100.0020,950.0021,050.0021,050.001,889,695
Feb 19, 202522,100.0022,250.0021,800.0021,900.0021,900.001,618,674
Feb 18, 202522,000.0022,250.0021,600.0022,100.0022,100.002,021,442
Feb 17, 202521,750.0022,000.0021,200.0021,700.0021,700.001,776,930
Feb 14, 202522,100.0023,350.0021,500.0022,000.0022,000.004,877,581
Feb 13, 202520,950.0022,550.0020,550.0021,900.0021,900.004,517,206
Feb 12, 202520,650.0021,350.0020,100.0021,100.0021,100.002,625,641
Feb 11, 202520,150.0021,050.0020,000.0020,450.0020,450.002,484,469
Feb 10, 202520,200.0020,350.0019,840.0019,890.0019,890.001,341,115
Feb 7, 202520,950.0021,150.0020,000.0020,100.0020,100.003,978,801
Feb 6, 202520,600.0023,050.0020,150.0021,450.0021,450.0010,865,312
Feb 5, 202520,500.0020,700.0019,940.0020,150.0020,150.001,158,576
Feb 4, 202519,920.0020,400.0019,800.0020,000.0020,000.001,454,331
Feb 3, 202519,670.0019,690.0018,900.0019,550.0019,550.001,232,105
Jan 31, 202520,100.0020,450.0019,620.0019,770.0019,770.001,318,668
Jan 24, 202519,580.0020,650.0019,360.0020,100.0020,100.002,356,731
Jan 23, 202519,760.0019,860.0019,220.0019,250.0019,250.001,309,904
Jan 22, 202519,300.0020,200.0019,060.0019,790.0019,790.002,571,608
Jan 21, 202521,000.0021,000.0018,800.0019,350.0019,350.004,486,542
Jan 20, 202521,150.0021,150.0020,350.0020,650.0020,650.002,207,874
Jan 17, 202520,650.0021,350.0020,200.0021,200.0021,200.004,532,870
Jan 16, 202518,280.0020,900.0018,240.0020,650.0020,650.007,803,131
Jan 15, 202518,270.0018,470.0017,890.0017,890.0017,890.001,316,752
Jan 14, 202518,130.0018,490.0018,120.0018,150.0018,150.001,022,040
Jan 13, 202518,560.0018,620.0018,020.0018,140.0018,140.001,493,543
Jan 10, 202517,680.0019,000.0017,680.0018,560.0018,560.004,931,445
Jan 9, 202517,520.0017,830.0017,170.0017,640.0017,640.001,399,152
Jan 8, 202517,840.0018,210.0017,540.0017,750.0017,750.001,318,609
Jan 7, 202518,250.0018,390.0017,730.0017,770.0017,770.001,534,971
Jan 6, 202517,910.0018,200.0017,410.0017,940.0017,940.002,065,725
Jan 3, 202516,470.0018,350.0016,380.0017,880.0017,880.006,915,309
Jan 2, 202516,210.0016,430.0016,020.0016,150.0016,150.00845,879
Dec 30, 202415,220.0016,420.0015,220.0016,120.0016,120.001,059,885
Dec 27, 2024 300 Dividend
Dec 27, 202415,960.0015,980.0015,220.0015,450.0015,450.00880,515
Dec 26, 202416,080.0016,520.0015,810.0015,960.0015,660.001,105,680
Dec 24, 202415,900.0016,320.0015,820.0015,840.0015,542.26622,956
Dec 23, 202415,750.0015,920.0015,450.0015,760.0015,463.76575,510
Dec 20, 202415,940.0015,970.0015,370.0015,530.0015,238.08898,605
Dec 19, 202416,080.0016,170.0015,820.0016,020.0015,718.87606,105
Dec 18, 202416,690.0016,830.0016,350.0016,410.0016,101.54582,207
Dec 17, 202417,080.0017,290.0016,480.0016,540.0016,229.10953,146
Dec 16, 202417,350.0017,790.0016,850.0016,930.0016,611.771,256,193
Dec 13, 202416,740.0017,220.0016,480.0016,850.0016,533.271,163,003
Dec 12, 202416,820.0016,920.0016,340.0016,760.0016,444.961,496,768
Dec 11, 202416,350.0016,900.0016,210.0016,430.0016,121.17783,522
Dec 10, 202415,040.0016,460.0015,040.0016,330.0016,023.042,016,305
Dec 9, 202415,400.0015,540.0014,860.0014,860.0014,580.681,784,306
Dec 6, 202416,160.0016,530.0015,510.0015,890.0015,591.321,723,986
Dec 5, 202417,350.0017,380.0016,150.0016,150.0015,846.432,265,204
Dec 4, 202416,900.0017,900.0016,820.0017,510.0017,180.872,373,070
Dec 3, 202416,870.0017,480.0016,840.0017,260.0016,935.561,709,726
Dec 2, 202416,500.0017,140.0016,390.0016,390.0016,081.921,368,906
Nov 29, 202417,210.0017,210.0016,220.0016,220.0015,915.111,950,844
Nov 28, 202416,950.0017,430.0016,880.0017,090.0016,768.76888,783
Nov 27, 202417,480.0017,970.0016,910.0016,920.0016,601.961,428,156
Nov 26, 202417,160.0017,700.0016,950.0017,670.0017,337.863,068,011
Nov 25, 202416,610.0018,360.0016,610.0016,820.0016,503.8314,038,200
Nov 22, 202416,940.0017,160.0016,570.0016,590.0016,278.161,514,250
Nov 21, 202417,100.0017,270.0016,830.0016,830.0016,513.651,060,567
Nov 20, 202417,360.0017,520.0017,050.0017,080.0016,758.95713,970
Nov 19, 202417,600.0018,190.0017,300.0017,350.0017,023.871,221,580
Nov 18, 202417,000.0017,920.0016,710.0017,600.0017,269.171,106,922
Nov 15, 202417,760.0018,250.0016,660.0017,040.0016,719.701,455,806
Nov 14, 202417,130.0017,500.0016,560.0017,500.0017,171.051,309,171
Nov 13, 202417,500.0017,960.0017,130.0017,130.0016,808.011,113,447
Nov 12, 202418,200.0018,400.0017,510.0017,730.0017,396.731,419,361
Nov 11, 202418,770.0019,000.0018,290.0018,380.0018,034.511,170,963
Nov 8, 202419,150.0020,200.0019,090.0019,090.0018,731.171,548,407
Nov 7, 202419,910.0019,970.0018,310.0020,100.0019,722.183,451,817
Nov 6, 202422,250.0022,350.0020,000.0020,100.0019,722.182,686,924
Nov 5, 202422,250.0022,400.0021,300.0021,900.0021,488.35961,684
Nov 4, 202422,150.0022,800.0021,650.0022,150.0021,733.651,716,437
Nov 1, 202421,200.0021,750.0021,000.0021,500.0021,095.87525,064
Oct 31, 202421,400.0021,900.0020,900.0021,450.0021,046.80782,843
Oct 30, 202421,650.0022,100.0021,100.0021,500.0021,095.87848,758
Oct 29, 202421,800.0022,200.0021,300.0021,900.0021,488.35843,068
Oct 28, 202420,700.0021,750.0020,650.0021,750.0021,341.171,023,476
Oct 25, 202420,650.0020,750.0020,400.0020,450.0020,065.60388,279
Oct 24, 202420,450.0020,800.0020,200.0020,450.0020,065.60520,147
Oct 23, 202420,700.0020,800.0020,000.0020,550.0020,163.72813,106
Oct 22, 202421,200.0021,250.0020,500.0020,500.0020,114.66830,788
Oct 21, 202421,000.0022,350.0021,000.0021,350.0020,948.681,206,768
Oct 18, 202421,100.0021,450.0020,750.0021,000.0020,605.261,427,334
Oct 17, 202421,950.0022,100.0021,250.0021,250.0020,850.561,223,655
Oct 16, 202422,400.0022,500.0021,800.0021,850.0021,439.291,777,787
Oct 15, 202423,150.0023,250.0022,450.0022,800.0022,371.431,414,938
Oct 14, 202423,150.0023,350.0023,000.0023,050.0022,616.73688,022
Oct 11, 202423,500.0023,600.0023,000.0023,050.0022,616.731,762,248
Oct 10, 202424,800.0024,800.0023,700.0023,750.0023,303.571,295,271
Oct 8, 202425,150.0025,350.0024,550.0024,550.0024,088.53597,152
Oct 7, 202424,700.0025,850.0024,350.0025,500.0025,020.68692,549
Oct 4, 202424,900.0025,050.0024,450.0024,600.0024,137.59455,528
Oct 2, 202425,200.0025,350.0024,750.0024,800.0024,333.831,064,053
Sep 30, 202426,400.0026,600.0025,800.0025,850.0025,364.10912,635
Sep 27, 202425,950.0027,150.0025,950.0026,100.0025,609.401,559,940
Sep 26, 202425,550.0025,750.0025,000.0025,750.0025,265.98748,946
Sep 25, 202426,600.0026,650.0025,300.0025,450.0024,971.621,214,941
Sep 24, 202424,100.0026,700.0024,000.0026,550.0026,050.942,850,055
Sep 23, 202423,450.0024,000.0023,250.0024,000.0023,548.87778,553
Sep 20, 202424,000.0024,250.0023,000.0023,250.0022,812.972,585,054
Sep 19, 202425,050.0025,250.0023,650.0023,850.0023,401.691,353,594
Sep 13, 202424,800.0024,950.0024,200.0024,600.0024,137.59533,969
Sep 12, 202425,850.0025,950.0024,600.0024,900.0024,431.961,101,571
Sep 11, 202423,650.0025,250.0023,400.0025,000.0024,530.081,302,552
Sep 10, 202423,400.0023,750.0023,300.0023,300.0022,862.03287,805
Sep 9, 202422,850.0023,450.0022,550.0023,300.0022,862.03289,021
Sep 6, 202423,750.0023,800.0023,300.0023,350.0022,911.09329,628
Sep 5, 202423,700.0024,100.0023,550.0023,650.0023,205.45309,916
Sep 4, 202423,800.0024,000.0023,450.0023,600.0023,156.39715,927
Sep 3, 202424,700.0025,150.0024,600.0024,600.0024,137.59452,343
Sep 2, 202425,700.0025,750.0024,600.0024,750.0024,284.78986,584
Aug 30, 202425,900.0026,050.0025,600.0025,800.0025,315.04502,713
Aug 29, 202425,600.0026,050.0025,400.0025,650.0025,167.86325,922
Aug 28, 202426,100.0026,200.0025,700.0025,800.0025,315.04351,343
Aug 27, 202426,000.0026,200.0025,700.0026,200.0025,707.52483,431
Aug 26, 202426,650.0027,200.0025,650.0025,850.0025,364.101,284,847
Aug 23, 202425,900.0026,050.0025,450.0025,650.0025,167.86516,673
Aug 22, 202426,300.0026,600.0025,750.0026,150.0025,658.46670,269
Aug 21, 202427,200.0027,300.0025,700.0026,150.0025,658.461,671,141
Aug 20, 202428,100.0028,100.0026,650.0027,750.0027,228.381,008,943
Aug 19, 202428,000.0028,100.0027,400.0027,600.0027,081.20722,658
Aug 16, 202428,500.0029,000.0028,000.0028,100.0027,571.801,615,505
Aug 14, 202427,450.0028,550.0026,950.0028,100.0027,571.802,640,957
Aug 13, 202426,250.0027,000.0026,050.0026,600.0026,100.00787,732
Aug 12, 202425,450.0026,950.0025,350.0026,600.0026,100.002,036,178
Aug 9, 202423,450.0025,250.0023,300.0025,050.0024,579.131,991,813
Aug 8, 202422,700.0023,200.0022,200.0022,700.0022,273.31937,647
Aug 7, 202423,000.0023,650.0022,700.0023,100.0022,665.791,026,266
Aug 6, 202423,200.0024,200.0023,050.0023,300.0022,862.031,156,916
Aug 5, 202425,650.0025,850.0022,150.0022,950.0022,518.611,913,961
Aug 2, 202426,450.0026,650.0025,850.0026,200.0025,707.52922,365
Aug 1, 202424,950.0027,350.0024,800.0027,000.0026,492.482,052,828
Jul 31, 202424,650.0024,800.0024,250.0024,750.0024,284.78574,867
Jul 30, 202424,800.0025,100.0024,500.0024,600.0024,137.59487,892
Jul 29, 202425,050.0025,350.0024,550.0025,050.0024,579.13650,209
Jul 26, 202425,100.0025,650.0024,500.0025,000.0024,530.08993,849
Jul 25, 202424,900.0025,850.0024,350.0025,500.0025,020.681,137,022
Jul 24, 202425,250.0026,350.0025,050.0025,100.0024,628.201,253,966
Jul 23, 202425,900.0026,050.0025,150.0025,150.0024,677.26588,872
Jul 22, 202426,900.0026,950.0025,450.0025,700.0025,216.92879,345
Jul 19, 202425,500.0026,500.0025,300.0026,500.0026,001.881,081,903
Jul 18, 202425,100.0025,650.0024,900.0025,550.0025,069.74619,248
Jul 17, 202426,250.0026,350.0025,400.0025,550.0025,069.74894,600
Jul 16, 202426,600.0026,650.0025,450.0025,450.0024,971.622,235,077
Jul 15, 202426,700.0027,150.0026,550.0027,100.0026,590.60847,285
Jul 12, 202428,000.0028,300.0026,900.0027,250.0026,737.78753,663
Jul 11, 202427,400.0027,450.0026,850.0027,250.0026,737.78688,245
Jul 10, 202427,100.0027,250.0026,700.0026,850.0026,345.30522,722
Jul 9, 202427,450.0028,200.0027,250.0027,350.0026,835.90942,451
Jul 8, 202427,150.0027,350.0026,800.0027,100.0026,590.60597,624
Jul 5, 202427,200.0027,400.0026,750.0027,150.0026,639.66729,253
Jul 4, 202426,350.0027,450.0026,300.0027,000.0026,492.481,787,633
Jul 3, 202425,600.0026,650.0025,500.0025,850.0025,364.101,341,712
Jul 2, 202426,350.0026,400.0025,350.0025,550.0025,069.741,634,930
Jul 1, 202426,300.0026,800.0025,700.0026,500.0026,001.882,643,189
Jun 28, 202428,100.0028,200.0027,300.0027,600.0027,081.201,472,981
Jun 27, 202428,800.0029,300.0028,100.0028,200.0027,669.931,213,987
Jun 26, 202429,750.0029,750.0028,600.0028,850.0028,307.711,494,802
Jun 25, 202430,300.0030,550.0029,850.0029,850.0029,288.91786,339
Jun 24, 202429,900.0030,350.0029,700.0030,000.0029,436.09570,705
Jun 21, 202430,550.0030,650.0029,850.0029,900.0029,337.97848,857
Jun 20, 202430,500.0031,150.0030,000.0030,350.0029,779.51936,462
Jun 19, 202430,000.0030,850.0029,950.0030,350.0029,779.511,286,564
Jun 18, 202429,950.0030,200.0029,350.0029,650.0029,092.671,720,896
Jun 17, 202430,350.0030,950.0030,150.0030,250.0029,681.391,178,883
Jun 14, 202433,100.0033,150.0031,000.0031,050.0030,466.352,667,604
Jun 13, 202434,200.0034,300.0032,550.0033,350.0032,723.122,734,231
Jun 12, 202432,700.0034,300.0032,050.0033,900.0033,262.784,165,796
Jun 11, 202430,700.0032,600.0030,050.0032,350.0031,741.924,022,195
Jun 10, 202429,500.0030,400.0029,350.0029,750.0029,190.791,206,210
Jun 7, 202429,600.0030,200.0028,850.0029,400.0028,847.371,256,740
Jun 5, 202429,500.0029,950.0029,200.0029,450.0028,896.43985,222
Jun 4, 202430,500.0031,000.0028,850.0029,700.0029,141.732,338,489
Jun 3, 202431,600.0032,350.0030,600.0030,850.0030,270.111,380,441
May 31, 202432,250.0033,450.0031,450.0031,450.0030,858.842,678,080
May 30, 202432,250.0033,000.0030,350.0032,200.0031,594.743,202,679
May 29, 202432,200.0032,300.0031,000.0031,650.0031,055.082,290,167
May 28, 202434,150.0034,550.0031,950.0032,400.0031,790.983,658,066
May 27, 202431,700.0034,300.0031,650.0032,850.0032,232.528,590,020
May 24, 202431,700.0032,500.0030,050.0030,250.0029,681.393,811,845
May 23, 202431,250.0033,900.0031,150.0032,250.0031,643.8013,437,653
May 22, 202429,100.0030,100.0028,500.0028,800.0028,258.653,144,895
May 21, 202431,800.0031,850.0028,050.0028,050.0027,522.744,379,428
May 20, 202431,300.0032,700.0030,850.0031,800.0031,202.263,498,469
May 17, 202430,600.0031,500.0029,550.0030,950.0030,368.232,823,079
May 16, 202429,900.0031,300.0029,650.0030,000.0029,436.093,128,502
May 14, 202429,100.0029,450.0028,500.0029,250.0028,700.19925,738
May 13, 202429,400.0029,850.0028,800.0028,950.0028,405.831,349,973
May 10, 202429,300.0029,650.0028,200.0028,800.0028,258.651,377,330
May 9, 202429,000.0029,300.0028,550.0028,900.0028,356.771,450,770
May 8, 202428,250.0028,950.0027,750.0028,800.0028,258.651,864,751
May 7, 202427,400.0028,250.0026,900.0028,000.0027,473.682,400,501
May 3, 202426,200.0027,650.0025,950.0026,500.0026,001.881,928,258
May 2, 202425,400.0026,250.0025,100.0025,950.0025,462.22874,755
Apr 30, 202426,300.0026,300.0025,400.0025,600.0025,118.801,304,639
Apr 29, 202423,350.0026,600.0023,300.0026,300.0025,805.643,856,197
Apr 26, 202423,600.0023,750.0023,000.0023,150.0022,714.851,304,757
Apr 25, 202424,500.0024,750.0023,600.0023,800.0023,352.631,234,964
Apr 24, 202425,150.0025,550.0024,550.0024,650.0024,186.65932,315

Related Tickers

MBTN.SW Meyer Burger Technology AG
1.5840
+0.89%
 
6477.TW ANJI Technology Co., Ltd.
29.60
-3.11%
 
4949.TW Win Win Precision Technology Co., Ltd.
47.55
+9.94%
 
FSLR First Solar, Inc.
133.16
+1.57%
 
ENPH Enphase Energy, Inc.
46.39
+2.92%