Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,350.00
+15.00 (0.45%)
Last updated: Apr 29, 2026, 2:26 PM KST

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,335.003,365.003,305.003,330.00--0.15%38,172
Apr 28, 20263,335.003,365.003,295.003,335.003,335.00-159,959
Apr 27, 20263,280.003,340.003,270.003,335.003,335.001.83%194,137
Apr 24, 20263,370.003,390.003,240.003,275.003,275.00-3.39%407,624
Apr 23, 20263,390.003,405.003,340.003,390.003,390.00-133,899
Apr 22, 20263,400.003,400.003,360.003,390.003,390.00-0.29%98,878
Apr 21, 20263,400.003,415.003,375.003,400.003,400.00-82,320
Apr 20, 20263,430.003,430.003,390.003,400.003,400.00-0.87%93,165
Apr 17, 20263,450.003,460.003,395.003,430.003,430.00-0.44%128,507
Apr 16, 20263,425.003,455.003,407.003,445.003,445.001.03%141,990
Apr 15, 20263,490.003,490.003,400.003,410.003,410.00-1.30%163,195
Apr 14, 20263,450.003,495.003,430.003,455.003,455.000.88%222,625
Apr 13, 20263,365.003,490.003,340.003,425.003,425.001.48%407,104
Apr 10, 20263,265.003,390.003,245.003,375.003,375.003.85%140,819
Apr 9, 20263,255.003,255.003,225.003,250.003,250.00-0.31%104,963
Apr 8, 20263,215.003,270.003,200.003,260.003,260.001.88%118,468
Apr 7, 20263,220.003,260.003,160.003,200.003,200.00-0.62%75,587
Apr 6, 20263,245.003,245.003,180.003,220.003,220.00-63,435
Apr 3, 20263,200.003,245.003,180.003,220.003,220.001.58%104,209
Apr 2, 20263,250.003,275.003,090.003,170.003,170.00-2.46%122,412
Apr 1, 20263,210.003,285.003,195.003,250.003,250.003.01%133,574
Mar 31, 20263,255.003,255.003,135.003,155.003,155.00-2.92%182,330
Mar 30, 20263,325.003,325.003,220.003,250.003,250.00-4.97%214,541
Mar 27, 20263,370.003,420.003,340.003,420.003,290.000.59%147,598
Mar 26, 20263,405.003,490.003,390.003,400.003,270.76-1.02%192,759
Mar 25, 20263,495.003,500.003,415.003,435.003,304.43-186,852
Mar 24, 20263,490.003,510.003,415.003,435.003,304.43-208,306
Mar 23, 20263,575.003,575.003,425.003,435.003,304.43-3.92%470,707
Mar 20, 20263,570.003,730.003,455.003,575.003,439.118.17%1,521,165
Mar 19, 20263,320.003,340.003,270.003,305.003,179.37-0.45%111,011
Mar 18, 20263,260.003,325.003,240.003,320.003,193.801.84%108,475
Mar 17, 20263,265.003,270.003,230.003,260.003,136.08-57,522
Mar 16, 20263,240.003,290.003,205.003,260.003,136.08-0.15%77,778
Mar 13, 20263,245.003,280.003,185.003,265.003,140.89-0.15%88,005
Mar 12, 20263,275.003,300.003,225.003,270.003,145.70-0.30%106,784
Mar 11, 20263,220.003,290.003,210.003,280.003,155.321.86%60,904
Mar 10, 20263,205.003,220.003,165.003,220.003,097.601.26%101,314
Mar 9, 20263,245.003,245.003,050.003,180.003,059.12-2.30%191,190
Mar 6, 20263,230.003,255.003,165.003,255.003,131.270.77%132,849
Mar 5, 20263,240.003,265.003,200.003,230.003,107.224.19%229,709
Mar 4, 20263,285.003,285.003,020.003,100.002,982.16-6.77%503,076
Mar 3, 20263,400.003,440.003,325.003,325.003,198.61-3.76%304,978
Feb 27, 20263,500.003,500.003,425.003,455.003,323.67-1.29%174,592
Feb 26, 20263,590.003,595.003,450.003,500.003,366.96-2.51%411,480
Feb 25, 20263,700.003,700.003,540.003,590.003,453.54-2.31%425,439
Feb 24, 20263,735.003,735.003,625.003,675.003,535.31-1.74%253,297
Feb 23, 20263,660.003,845.003,660.003,740.003,597.843.60%712,235
Feb 20, 20263,530.003,635.003,510.003,610.003,472.783.14%516,559
Feb 19, 20263,390.003,510.003,330.003,500.003,366.963.86%508,024
Feb 13, 20263,315.003,390.003,310.003,370.003,241.901.35%221,110