Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,265.00
-5.00 (-0.15%)
Last updated: Sep 30, 2025, 9:15 AM KST

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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