Australia markets closed

Hanwha Solutions Corporation (009830.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
31,050.00-2,300.00 (-6.90%)
At close: 03:30PM KST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202433,100.0033,150.0031,000.0031,050.0031,050.002,667,604
13 June 202434,200.0034,300.0032,550.0033,350.0033,350.002,734,231
12 June 202432,700.0034,300.0032,050.0033,900.0033,900.004,165,796
11 June 202430,700.0032,600.0030,050.0032,350.0032,350.004,022,195
10 June 202429,500.0030,400.0029,350.0029,750.0029,750.001,206,210
07 June 202429,600.0030,200.0028,850.0029,400.0029,400.001,256,740
05 June 202429,500.0029,950.0029,200.0029,450.0029,450.00985,222
04 June 202430,500.0031,000.0028,850.0029,700.0029,700.002,338,489
03 June 202431,600.0032,350.0030,600.0030,850.0030,850.001,380,441
31 May 202432,250.0033,450.0031,450.0031,450.0031,450.002,678,080
30 May 202432,250.0033,000.0030,350.0032,200.0032,200.003,202,679
29 May 202432,200.0032,300.0031,000.0031,650.0031,650.002,290,167
28 May 202434,150.0034,550.0031,950.0032,400.0032,400.003,658,066
27 May 202431,700.0034,300.0031,650.0032,850.0032,850.008,590,020
24 May 202431,700.0032,500.0030,050.0030,250.0030,250.003,811,845
23 May 202431,250.0033,900.0031,150.0032,250.0032,250.0013,437,653
22 May 202429,100.0030,100.0028,500.0028,800.0028,800.003,144,895
21 May 202431,800.0031,850.0028,050.0028,050.0028,050.004,379,428
20 May 202431,300.0032,700.0030,850.0031,800.0031,800.003,498,469
17 May 202430,600.0031,500.0029,550.0030,950.0030,950.002,823,079
16 May 202429,900.0031,300.0029,650.0030,000.0030,000.003,128,502
14 May 202429,100.0029,450.0028,500.0029,250.0029,250.00925,738
13 May 202429,400.0029,850.0028,800.0028,950.0028,950.001,349,973
10 May 202429,300.0029,650.0028,200.0028,800.0028,800.001,377,330
09 May 202429,000.0029,300.0028,550.0028,900.0028,900.001,450,770
08 May 202428,250.0028,950.0027,750.0028,800.0028,800.001,864,751
07 May 202427,400.0028,250.0026,900.0028,000.0028,000.002,400,501
03 May 202426,200.0027,650.0025,950.0026,500.0026,500.001,928,258
02 May 202425,400.0026,250.0025,100.0025,950.0025,950.00874,755
30 Apr 202426,300.0026,300.0025,400.0025,600.0025,600.001,304,639
29 Apr 202423,350.0026,600.0023,300.0026,300.0026,300.003,856,197
26 Apr 202423,600.0023,750.0023,000.0023,150.0023,150.001,304,757
25 Apr 202424,500.0024,750.0023,600.0023,800.0023,800.001,234,964
24 Apr 202425,150.0025,550.0024,550.0024,650.0024,650.00932,315
23 Apr 202425,400.0025,450.0024,550.0024,550.0024,550.00677,148
22 Apr 202425,550.0025,600.0025,000.0025,100.0025,100.00455,611
19 Apr 202425,300.0026,100.0024,700.0024,900.0024,900.001,358,441
18 Apr 202424,600.0026,000.0024,600.0025,500.0025,500.001,090,783
17 Apr 202424,500.0024,750.0024,100.0024,100.0024,100.00524,347
16 Apr 202424,200.0025,050.0024,200.0024,500.0024,500.00675,151
15 Apr 202425,250.0025,350.0024,650.0024,700.0024,700.00834,166
12 Apr 202426,850.0026,900.0025,650.0025,700.0025,700.001,378,114
11 Apr 202427,050.0027,300.0026,700.0026,950.0026,950.00719,799
09 Apr 202427,000.0027,650.0027,000.0027,300.0027,300.00516,788
08 Apr 202427,250.0027,250.0026,750.0026,900.0026,900.00396,852
05 Apr 202427,050.0027,650.0027,050.0027,150.0027,150.00511,043
04 Apr 202427,700.0027,750.0027,100.0027,150.0027,150.00642,066
03 Apr 202427,750.0028,000.0027,300.0027,500.0027,500.00781,561
02 Apr 202428,600.0028,800.0027,700.0027,750.0027,750.001,329,765
01 Apr 202428,750.0029,100.0028,250.0029,050.0029,050.001,518,983
29 Mar 202427,850.0028,600.0027,800.0028,350.0028,350.001,398,808
28 Mar 202428,200.0029,250.0027,550.0027,650.0027,650.004,018,173
27 Mar 202427,150.0027,400.0027,000.0027,100.0027,100.00461,724
26 Mar 202427,250.0027,650.0027,100.0027,200.0027,200.00620,861
25 Mar 202427,600.0027,600.0027,150.0027,250.0027,250.00580,568
22 Mar 202427,600.0028,050.0027,500.0027,600.0027,600.00784,096
21 Mar 202427,550.0028,100.0027,350.0027,550.0027,550.00881,630
20 Mar 202427,300.0027,550.0027,000.0027,050.0027,050.00452,820
19 Mar 202427,650.0027,700.0027,050.0027,050.0027,050.00545,394
18 Mar 202427,550.0027,650.0027,100.0027,650.0027,650.00455,440
15 Mar 202427,600.0027,600.0027,050.0027,450.0027,450.00715,543
14 Mar 202426,900.0027,800.0026,800.0027,800.0027,800.00871,964
13 Mar 202427,300.0027,300.0026,900.0026,900.0026,900.00685,184
12 Mar 202427,150.0027,350.0027,000.0027,250.0027,250.00494,684
11 Mar 202427,400.0027,450.0026,950.0027,000.0027,000.00534,057
08 Mar 202427,050.0027,350.0026,900.0027,350.0027,350.00790,138
07 Mar 202426,900.0027,100.0026,500.0026,650.0026,650.00678,458
06 Mar 202427,200.0027,450.0026,800.0026,900.0026,900.00827,642
05 Mar 202427,300.0027,700.0027,150.0027,250.0027,250.00636,334
04 Mar 202428,000.0028,100.0027,400.0027,600.0027,600.00722,389
29 Feb 202427,700.0027,950.0027,450.0027,750.0027,750.00920,770
28 Feb 202427,600.0028,250.0027,450.0027,950.0027,950.001,658,587
27 Feb 202426,950.0027,300.0026,800.0027,300.0027,300.001,292,909
26 Feb 202426,750.0027,650.0026,650.0026,800.0026,800.002,495,943
23 Feb 202428,800.0028,800.0026,500.0026,900.0026,900.006,545,619
22 Feb 202432,950.0033,100.0028,900.0029,300.0029,300.004,885,784
21 Feb 202432,900.0033,150.0032,550.0032,800.0032,800.00486,652
20 Feb 202433,450.0033,650.0032,850.0032,950.0032,950.00579,253
19 Feb 202433,300.0033,850.0032,900.0033,250.0033,250.00621,708
16 Feb 202432,600.0034,150.0032,600.0033,600.0033,600.001,359,706
15 Feb 202432,750.0032,750.0032,050.0032,150.0032,150.00514,452
14 Feb 202431,600.0032,150.0031,400.0032,000.0032,000.00577,862
13 Feb 202432,600.0032,850.0032,200.0032,250.0032,250.00629,246
08 Feb 202432,500.0032,600.0031,600.0031,850.0031,850.00819,718
07 Feb 202432,000.0032,200.0031,000.0031,600.0031,600.001,782,214
06 Feb 202432,800.0033,200.0032,250.0032,250.0032,250.00819,274
05 Feb 202434,550.0034,650.0032,800.0033,200.0033,200.001,058,349
02 Feb 202435,250.0035,850.0034,650.0034,700.0034,700.00837,462
01 Feb 202433,400.0035,000.0032,850.0035,000.0035,000.001,014,891
31 Jan 202433,300.0033,900.0032,750.0033,350.0033,350.00639,514
30 Jan 202433,000.0034,100.0032,950.0033,250.0033,250.00777,968
29 Jan 202433,000.0033,100.0032,550.0032,600.0032,600.00421,000
26 Jan 202432,750.0033,100.0032,400.0032,950.0032,950.00460,852
25 Jan 202433,200.0033,350.0032,550.0032,950.0032,950.00569,270
24 Jan 202433,750.0034,150.0033,250.0033,750.0033,750.00768,656
23 Jan 202432,650.0033,550.0032,600.0032,900.0032,900.00841,747
22 Jan 202432,700.0032,900.0031,650.0032,200.0032,200.00771,241
19 Jan 202433,400.0034,100.0032,450.0032,600.0032,600.001,316,582
18 Jan 202434,100.0034,600.0032,800.0033,200.0033,200.001,408,701
17 Jan 202437,000.0037,050.0034,100.0034,150.0034,150.002,041,632
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...