Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,630.00
-50.00 (-1.36%)
Last updated: May 20, 2026, 2:24 PM KST

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,605.003,750.003,480.003,680.003,680.002.22%589,132
May 18, 20263,750.003,750.003,580.003,600.003,600.00-2.70%428,291
May 15, 20263,820.003,925.003,575.003,700.003,700.00-2.63%686,905
May 14, 20263,805.003,840.003,685.003,800.003,800.00-0.78%524,703
May 13, 20263,800.003,850.003,650.003,830.003,830.00-0.26%766,691
May 12, 20264,040.004,055.003,690.003,840.003,840.00-7.47%1,663,283
May 11, 20263,795.004,585.003,790.004,150.004,150.0012.77%5,083,653
May 8, 20263,400.003,870.003,385.003,680.003,680.009.69%2,876,635
May 7, 20263,400.003,420.003,320.003,355.003,355.00-1.32%273,247
May 6, 20263,435.003,470.003,385.003,400.003,400.000.74%367,588
May 4, 20263,375.003,450.003,355.003,375.003,375.000.75%326,155
Apr 30, 20263,355.003,360.003,310.003,350.003,350.00-0.15%73,849
Apr 29, 20263,335.003,365.003,305.003,355.003,355.000.60%133,702
Apr 28, 20263,335.003,365.003,295.003,335.003,335.00-161,368
Apr 27, 20263,280.003,340.003,270.003,335.003,335.001.83%194,824
Apr 24, 20263,370.003,390.003,240.003,275.003,275.00-3.39%407,631
Apr 23, 20263,390.003,405.003,340.003,390.003,390.00-145,552
Apr 22, 20263,400.003,400.003,360.003,390.003,390.00-0.29%99,051
Apr 21, 20263,400.003,415.003,375.003,400.003,400.00-83,335
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%129,027
Apr 16, 20263,425.003,455.003,407.003,445.003,445.001.03%142,040
Apr 15, 20263,490.003,490.003,400.003,410.003,410.00-1.30%163,208
Apr 14, 20263,450.003,495.003,430.003,455.003,455.000.88%222,898
Apr 13, 20263,365.003,490.003,340.003,425.003,425.001.48%409,561
Apr 10, 20263,265.003,390.003,245.003,375.003,375.003.85%142,151
Apr 9, 20263,255.003,255.003,225.003,250.003,250.00-0.31%105,336
Apr 8, 20263,215.003,270.003,200.003,260.003,260.001.88%119,228
Apr 7, 20263,220.003,260.003,160.003,200.003,200.00-0.62%77,700
Apr 6, 20263,245.003,245.003,180.003,220.003,220.00-63,436
Apr 3, 20263,200.003,245.003,180.003,220.003,220.001.58%106,581
Apr 2, 20263,250.003,275.003,090.003,170.003,170.00-2.46%123,693
Apr 1, 20263,210.003,285.003,195.003,250.003,250.003.01%133,675
Mar 31, 20263,255.003,255.003,135.003,155.003,155.00-2.92%182,366
Mar 30, 20263,325.003,325.003,220.003,250.003,250.00-4.97%215,816
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, 20263,490.003,510.003,415.003,435.003,304.43-209,988
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, 20263,240.003,290.003,205.003,260.003,260.00-0.15%79,149
Mar 13, 20263,245.003,280.003,185.003,265.003,265.00-0.15%89,006
Mar 12, 20263,275.003,300.003,225.003,270.003,270.00-0.30%106,784
Mar 11, 20263,220.003,290.003,210.003,280.003,280.001.86%64,297
Mar 10, 20263,205.003,220.003,165.003,220.003,220.001.26%101,314
Mar 9, 20263,245.003,245.003,050.003,180.003,180.00-2.30%192,289