KRX · 009830 · stock

Hanwha Solutions Corporation (009830) stock price history

Every KRX trading session of Hanwha Solutions Corporation from Jan 4, 2000 to Nov 12, 2026: 6,687 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 009830 data, free keyYear by year table

009830 adjusted close, 2000 to 2026

009830Hanwha Solutions Corporation
₩23,850-16.2% over one year
20052010201520202025
₩61,864
All time high, 2021
₩59,300
52 week high, ₩21,100 low
6,687
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

009830 key facts

  • Hanwha Solutions Corporation (009830) closed at ₩23,850 on Nov 12, 2026 on KRX.
  • 009830's all time high close is ₩61,864, set on Jan 20, 2021; its all time low close is ₩1,426 on Dec 21, 2000.
  • 009830's 52 week range is ₩21,100 to ₩59,300.
  • 009830 returned -16.2% over the year to Nov 12, 2026 and -39.9% over five years.
  • Over ten years 009830 returned -1%, -0.1% a year compounded.
  • 009830's deepest drawdown was -83.9% from Oct 17, 2007 to Nov 20, 2008.
  • DataCedar holds 6,687 daily sessions of 009830 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

009830 price chart, 2000 to 2026

009830 adjusted close, Jan 4, 2000 to Nov 12, 2026₩1,563₩5,162₩17,048₩56,298200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

009830 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-30.9%
3 months-33.2%
6 months-41.6%
Year to date-11.0%
1 year-16.2%
3 years-19.8%
5 years-39.9%
10 years-1.3%
Since Jan 4, 2000+262.3%
Compound annual growth, 26.9 years+4.9%

009830 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩61,864 on Jan 20, 2021
All time low close
₩1,426 on Dec 21, 2000
52 week high
₩59,300 on Feb 19, 2026
52 week low
₩21,100 on Oct 30, 2026
Deepest drawdown
-83.9% from Oct 17, 2007 to Nov 20, 2008, recovered Aug 18, 2010
Best single session
+29.9% on Feb 4, 2026
Worst single session
-20.6% on Oct 30, 2026
Volatility, 1 year annualised
95.7%
Sessions closing higher, 1 year
44%
Growth of 1 since 2000
3.6×
Best calendar year
2003, +223%
Worst calendar year
2008, -62%

009830 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩26,900₩59,300₩21,100₩23,850-11.0%934.2M207
2025₩16,210₩40,750₩16,020₩26,800+66.3%581.2M241
2024₩38,851₩38,851₩14,616₩16,120-58.5%340.5M243
2023₩46,939₩55,682₩25,887₩38,851-16.5%305.1M244
2022₩38,341₩60,458₩32,446₩46,506+21.1%367.2M244
2021₩50,847₩63,532₩35,150₩38,395-23.5%389M248
2020₩19,710₩56,613₩9,823₩50,218+154.1%819M248
2019₩21,136₩25,031₩16,566₩19,762-5.8%151.5M246
2018₩32,942₩37,677₩15,133₩20,980-35.5%218.8M244
2017₩25,220₩39,333₩24,558₩32,530+29.2%239.6M241
2016₩27,181₩29,195₩22,097₩25,169-8.1%266.6M246
2015₩11,871₩28,700₩10,919₩27,383+131.7%409.1M248
2014₩21,653₩22,247₩10,455₩11,820-44.6%314.8M245
2013₩18,268₩24,424₩15,166₩21,355+18.2%196.3M247
2012₩24,088₩32,311₩15,377₩18,072-24.5%265.3M248
2011₩30,064₩54,574₩20,681₩23,942-19.3%635.1M248
2010₩12,671₩33,237₩12,623₩29,681+132.5%514.1M251
2009₩5,625₩13,373₩5,009₩12,765+131.5%539.7M253
2008₩14,429₩14,978₩3,401₩5,514-62.0%401M257
2007₩9,697₩23,781₩9,043₩14,507+52.6%322.7M245
2006₩8,781₩14,298₩5,847₩9,505+9.6%329.1M246
2005₩7,680₩10,642₩7,299₩8,669+13.4%265M254
2004₩8,094₩8,843₩3,730₩7,643-5.6%442.4M261
2003₩2,503₩8,661₩2,084₩8,094+223.4%394.5M260
2002₩2,760₩5,823₩1,862₩2,503-9.3%402.6M257
2001₩1,510₩3,302₩1,458₩2,760+82.8%229.1M258
2000₩6,344₩6,971₩1,394₩1,510n/a185.5M257

009830 monthly closes, last 12 months

MonthMonth end closeChange
November 2026₩23,850+5.5%
October 2026₩22,600-33.3%
September 2026₩33,900+0.1%
August 2026₩33,850+32.7%
July 2026₩25,500-24.9%
June 2026₩33,950-18.9%
May 2026₩41,850-17.5%
April 2026₩50,700+36.5%
March 2026₩37,150-29.9%
February 2026₩53,000+91.7%
January 2026₩27,650+3.2%
December 2025₩26,800-4.1%

About the 009830 data

Daily bars. 6,687 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/krx%3A009830/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 009580 Moorim P&P Co., Ltd.
  • 009680 Motonic Corporation
  • 009770 Sam Jung Pulp Co.,Ltd.
  • 009810 MDSsphere Co., Ltd.
  • 009835 Hanwha Solutions Corporation
  • 009900 Myoung Shin Industrial Co.,Ltd
  • 009970 Youngone Holdings Co., Ltd.
  • 010040 Korea Refractories Co., Ltd

Common questions

009830 share price history

Start with any symbol.

Start free