Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,240.00
-10.00 (-0.31%)
At close: Feb 5, 2026

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20263,270.003,315.003,210.003,240.003,240.00-0.31%168,061
Feb 4, 20263,235.003,260.003,190.003,250.003,250.001.88%133,568
Feb 3, 20263,120.003,195.003,120.003,190.003,190.002.41%124,318
Feb 2, 20263,195.003,195.003,095.003,115.003,115.00-2.50%139,565
Jan 30, 20263,220.003,250.003,170.003,195.003,195.00-0.78%54,067
Jan 29, 20263,165.003,220.003,120.003,220.003,220.001.42%153,269
Jan 28, 20263,190.003,250.003,145.003,175.003,175.00-145,675
Jan 27, 20263,140.003,200.003,095.003,175.003,175.001.76%98,777
Jan 26, 20263,100.003,140.003,065.003,120.003,120.000.65%94,063
Jan 23, 20263,010.003,130.003,005.003,100.003,100.002.14%126,895
Jan 22, 20263,020.003,040.002,985.003,035.003,035.000.66%48,203
Jan 21, 20263,040.003,110.002,970.003,015.003,015.00-0.82%102,633
Jan 20, 20263,040.003,065.003,020.003,040.003,040.00-63,623
Jan 19, 20263,010.003,055.002,995.003,040.003,040.001.00%81,808
Jan 16, 20262,995.003,020.002,980.003,010.003,010.000.33%72,363
Jan 15, 20263,025.003,050.002,980.003,000.003,000.000.17%102,562
Jan 14, 20262,940.003,010.002,930.002,995.002,995.001.87%95,029
Jan 13, 20262,955.002,965.002,900.002,940.002,940.00-0.51%105,319
Jan 12, 20262,930.002,955.002,900.002,955.002,955.000.85%60,466
Jan 9, 20262,940.002,945.002,905.002,930.002,930.00-34,825
Jan 8, 20262,950.002,950.002,905.002,930.002,930.00-0.68%76,614
Jan 7, 20263,015.003,025.002,945.002,950.002,950.00-1.99%116,127
Jan 6, 20263,000.003,010.002,955.003,010.003,010.000.33%125,382
Jan 5, 20263,050.003,055.002,995.003,000.003,000.00-1.48%83,615
Jan 2, 20263,090.003,095.003,030.003,045.003,045.00-1.46%65,913
Dec 30, 20253,105.003,115.003,070.003,090.003,090.00-0.48%36,447
Dec 29, 20253,115.003,115.003,060.003,105.003,105.00-0.16%32,971
Dec 26, 20253,130.003,140.003,085.003,110.003,110.00-0.64%49,797
Dec 24, 20253,115.003,145.003,095.003,130.003,130.00-66,185
Dec 23, 20253,150.003,150.003,115.003,130.003,130.00-0.63%25,704
Dec 22, 20253,160.003,175.003,130.003,150.003,150.00-0.32%72,698
Dec 19, 20253,165.003,165.003,115.003,160.003,160.00-60,543
Dec 18, 20253,165.003,170.003,115.003,160.003,160.00-0.16%23,508
Dec 17, 20253,155.003,165.003,130.003,165.003,165.000.32%30,342
Dec 16, 20253,160.003,180.003,130.003,155.003,155.00-0.79%52,037
Dec 15, 20253,205.003,205.003,180.003,180.003,180.00-0.78%22,413
Dec 12, 20253,200.003,205.003,180.003,205.003,205.001.10%61,975
Dec 11, 20253,125.003,190.003,085.003,170.003,170.002.42%116,152
Dec 10, 20253,100.003,110.003,075.003,095.003,095.00-0.16%25,525
Dec 9, 20253,150.003,150.003,050.003,100.003,100.00-1.59%165,342
Dec 8, 20253,180.003,180.003,105.003,150.003,150.00-0.94%68,977
Dec 5, 20253,135.003,180.003,120.003,180.003,180.000.63%17,140
Dec 4, 20253,195.003,195.003,115.003,160.003,160.00-0.63%45,724
Dec 3, 20253,170.003,200.003,125.003,180.003,180.000.95%69,821
Dec 2, 20253,100.003,150.003,080.003,150.003,150.001.78%18,280
Dec 1, 20253,135.003,165.003,085.003,095.003,095.00-1.12%24,866
Nov 28, 20253,105.003,135.003,095.003,130.003,130.000.97%33,222
Nov 27, 20253,105.003,175.003,100.003,100.003,100.00-57,872
Nov 26, 20253,070.003,105.003,060.003,100.003,100.001.14%21,186
Nov 25, 20253,070.003,100.003,045.003,065.003,065.00-0.49%67,168