Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,245.00
+35.00 (1.09%)
At close: Aug 6, 2025, 3:30 PM KST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253,250.003,265.003,230.003,245.003,245.00-80,138
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
Jun 30, 20253,220.003,265.003,140.003,220.003,220.00-0.46%244,121
Jun 27, 20253,185.003,245.003,150.003,235.003,235.002.05%167,362
Jun 26, 20253,280.003,280.003,145.003,170.003,170.00-2.46%264,639
Jun 25, 20253,225.003,295.003,180.003,250.003,250.000.78%259,315
Jun 24, 20253,245.003,275.003,205.003,225.003,225.000.31%226,264
Jun 23, 20253,160.003,255.003,110.003,215.003,215.001.74%338,100
Jun 20, 20253,145.003,220.003,100.003,160.003,160.000.80%348,415
Jun 19, 20253,210.003,325.003,130.003,135.003,135.00-1.72%475,017
Jun 18, 20253,170.003,215.003,145.003,190.003,190.00-0.62%163,495
Jun 17, 20253,260.003,260.003,150.003,210.003,210.00-0.47%279,755
Jun 16, 20253,155.003,265.003,110.003,225.003,225.002.22%296,277
Jun 13, 20253,250.003,250.003,110.003,155.003,155.00-1.71%356,429
Jun 12, 20253,235.003,310.003,190.003,210.003,210.00-506,072
Jun 11, 20253,075.003,250.003,075.003,210.003,210.003.22%567,527
Jun 10, 20253,015.003,350.003,015.003,110.003,110.003.15%2,869,009
Jun 9, 20253,000.003,090.002,985.003,015.003,015.002.38%463,939
Jun 5, 20252,940.002,985.002,895.002,945.002,945.002.26%275,829
Jun 4, 20252,850.002,970.002,810.002,880.002,880.003.23%566,195
Jun 2, 20252,820.002,830.002,780.002,790.002,790.000.36%243,032
May 30, 20252,800.002,825.002,725.002,780.002,780.00-0.18%265,204
May 29, 20252,640.002,845.002,630.002,785.002,785.006.70%741,420
May 28, 20252,585.002,615.002,565.002,610.002,610.001.75%94,541