Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,935.00
+10.00 (0.34%)
Last updated: Nov 6, 2025, 10:54 AM KST

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20252,960.002,960.002,820.002,925.002,925.00-129,020
Nov 4, 20252,955.002,955.002,910.002,925.002,925.00-1.02%69,594
Nov 3, 20253,020.003,035.002,925.002,955.002,955.00-2.15%154,021
Oct 31, 20253,060.003,060.003,005.003,020.003,020.00-1.47%76,754
Oct 30, 20253,110.003,110.003,000.003,065.003,065.00-1.45%95,718
Oct 29, 20253,140.003,140.003,085.003,110.003,110.00-0.48%76,853
Oct 28, 20253,125.003,150.003,095.003,125.003,125.00-76,084
Oct 27, 20253,150.003,155.003,090.003,125.003,125.00-0.79%417,994
Oct 24, 20253,175.003,180.003,110.003,150.003,150.00-0.79%100,561
Oct 23, 20253,200.003,210.003,170.003,175.003,175.00-0.94%57,888
Oct 22, 20253,200.003,205.003,140.003,205.003,205.000.16%34,130
Oct 21, 20253,215.003,240.003,180.003,200.003,200.00-0.62%83,478
Oct 20, 20253,145.003,240.003,115.003,220.003,220.002.38%40,332
Oct 17, 20253,220.003,220.003,120.003,145.003,145.00-2.33%102,382
Oct 16, 20253,220.003,250.003,205.003,220.003,220.00-43,193
Oct 15, 20253,185.003,230.003,170.003,220.003,220.001.10%55,036
Oct 14, 20253,185.003,210.003,135.003,185.003,185.00-0.16%96,883
Oct 13, 20253,180.003,230.003,115.003,190.003,190.00-1.54%87,754
Oct 10, 20253,310.003,310.003,230.003,240.003,240.00-2.11%90,787
Oct 2, 20253,255.003,340.003,255.003,310.003,310.001.85%99,816
Oct 1, 20253,250.003,255.003,225.003,250.003,250.00-51,390
Sep 30, 20253,240.003,280.003,230.003,250.003,250.00-0.61%30,834
Sep 29, 20253,215.003,270.003,205.003,270.003,270.001.71%54,106
Sep 26, 20253,250.003,260.003,195.003,215.003,215.00-1.08%108,478
Sep 25, 20253,245.003,270.003,220.003,250.003,250.00-0.61%46,694
Sep 24, 20253,275.003,290.003,230.003,270.003,270.00-0.30%126,996
Sep 23, 20253,275.003,280.003,240.003,280.003,280.00-55,952
Sep 22, 20253,300.003,320.003,250.003,280.003,280.00-1.06%88,362
Sep 19, 20253,355.003,360.003,290.003,315.003,315.00-1.34%105,293
Sep 18, 20253,365.003,370.003,340.003,360.003,360.00-35,930
Sep 17, 20253,380.003,380.003,340.003,360.003,360.00-0.59%57,547
Sep 16, 20253,415.003,415.003,365.003,380.003,380.00-74,725
Sep 15, 20253,320.003,390.003,290.003,380.003,380.002.89%217,628
Sep 12, 20253,315.003,325.003,265.003,285.003,285.00-0.90%112,720
Sep 11, 20253,315.003,355.003,270.003,315.003,315.000.61%166,282
Sep 10, 20253,200.003,295.003,200.003,295.003,295.002.97%125,629
Sep 9, 20253,155.003,225.003,140.003,200.003,200.001.43%167,332
Sep 8, 20253,160.003,170.003,130.003,155.003,155.00-40,282
Sep 5, 20253,100.003,160.003,100.003,155.003,155.001.77%27,183
Sep 4, 20253,055.003,110.003,055.003,100.003,100.000.81%60,874
Sep 3, 20253,065.003,080.003,050.003,075.003,075.00-0.16%29,672
Sep 2, 20253,100.003,110.003,055.003,080.003,080.00-0.65%54,317
Sep 1, 20253,165.003,175.003,045.003,100.003,100.00-1.74%122,917
Aug 29, 20253,210.003,210.003,140.003,155.003,155.00-1.10%51,957
Aug 28, 20253,125.003,200.003,120.003,190.003,190.001.11%79,995
Aug 27, 20253,200.003,210.003,145.003,155.003,155.00-1.41%81,634
Aug 26, 20253,245.003,245.003,170.003,200.003,200.00-0.62%43,159
Aug 25, 20253,280.003,310.003,180.003,220.003,220.00-1.53%274,076
Aug 22, 20253,250.003,295.003,240.003,270.003,270.000.62%77,242
Aug 21, 20253,160.003,260.003,155.003,250.003,250.002.85%146,182