Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,160.00
+5.00 (0.16%)
Last updated: Sep 9, 2025, 10:31 AM KST

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,155.003,165.003,140.003,160.00-0.16%35,804
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
Aug 20, 20253,165.003,165.003,110.003,160.003,160.00-0.16%90,848
Aug 19, 20253,180.003,190.003,125.003,165.003,165.00-1.40%95,140
Aug 18, 20253,255.003,295.003,185.003,210.003,210.00-1.08%125,119
Aug 14, 20253,225.003,295.003,220.003,245.003,245.000.78%132,455
Aug 13, 20253,235.003,255.003,190.003,220.003,220.00-55,044
Aug 12, 20253,220.003,255.003,205.003,220.003,220.00-0.31%73,490
Aug 11, 20253,245.003,245.003,175.003,230.003,230.00-0.46%88,776
Aug 8, 20253,230.003,260.003,230.003,245.003,245.00-82,590
Aug 7, 20253,250.003,265.003,230.003,245.003,245.00-80,854
Aug 6, 20253,210.003,255.003,190.003,245.003,245.001.09%79,587
Aug 5, 20253,250.003,250.003,175.003,210.003,210.001.10%77,092
Aug 4, 20253,135.003,185.003,090.003,175.003,175.001.28%43,023
Aug 1, 20253,240.003,240.003,100.003,135.003,135.00-3.24%221,312
Jul 31, 20253,265.003,265.003,200.003,240.003,240.000.62%89,161
Jul 30, 20253,195.003,240.003,180.003,220.003,220.000.78%200,312
Jul 29, 20253,240.003,265.003,145.003,195.003,195.00-0.62%145,478
Jul 28, 20253,280.003,315.003,185.003,215.003,215.00-3.16%203,907
Jul 25, 20253,320.003,355.003,280.003,320.003,320.00-125,744
Jul 24, 20253,425.003,425.003,290.003,320.003,320.00-2.21%204,787
Jul 23, 20253,355.003,405.003,345.003,395.003,395.001.04%120,539
Jul 22, 20253,405.003,460.003,325.003,360.003,360.00-1.61%373,885
Jul 21, 20253,400.003,455.003,370.003,415.003,415.000.44%183,050
Jul 18, 20253,420.003,440.003,355.003,400.003,400.00-0.44%138,558
Jul 17, 20253,415.003,465.003,280.003,415.003,415.000.59%398,789
Jul 16, 20253,400.003,425.003,330.003,395.003,395.000.59%215,186
Jul 15, 20253,485.003,485.003,365.003,375.003,375.00-2.60%167,841
Jul 14, 20253,435.003,470.003,360.003,465.003,465.000.73%144,356
Jul 11, 20253,435.003,465.003,390.003,440.003,440.000.29%154,587
Jul 10, 20253,360.003,500.003,330.003,430.003,430.002.24%435,945
Jul 9, 20253,310.003,375.003,270.003,355.003,355.002.29%164,391
Jul 8, 20253,170.003,345.003,150.003,280.003,280.003.31%272,053
Jul 7, 20253,175.003,205.003,130.003,175.003,175.00-125,992
Jul 4, 20253,405.003,415.003,155.003,175.003,175.00-6.62%486,213
Jul 3, 20253,450.003,450.003,345.003,400.003,400.000.29%301,262
Jul 2, 20253,400.003,430.003,335.003,390.003,390.001.65%425,152
Jul 1, 20253,225.003,515.003,210.003,335.003,335.003.57%1,035,954