Hansol Holdings Co., Ltd. (KRX:004150)
South Korea · Delayed Price · Currency is KRW 3,455.00
-5.00 (-0.14%)
At close: Sep 23, 2026
Hansol Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,470.00 | 3,490.00 | 3,435.00 | 3,455.00 | 3,455.00 | -0.14% | 34,046 |
| Sep 22, 2026 | 3,465.00 | 3,515.00 | 3,450.00 | 3,460.00 | 3,460.00 | - | 27,717 |
| Sep 21, 2026 | 3,495.00 | 3,495.00 | 3,435.00 | 3,460.00 | 3,460.00 | -1.00% | 56,486 |
| Sep 18, 2026 | 3,530.00 | 3,535.00 | 3,475.00 | 3,495.00 | 3,495.00 | -0.99% | 39,717 |
| Sep 17, 2026 | 3,500.00 | 3,535.00 | 3,485.00 | 3,530.00 | 3,530.00 | 0.86% | 19,860 |
| Sep 16, 2026 | 3,535.00 | 3,570.00 | 3,470.00 | 3,500.00 | 3,500.00 | -1.27% | 63,044 |
| Sep 15, 2026 | 3,605.00 | 3,630.00 | 3,505.00 | 3,545.00 | 3,545.00 | -1.39% | 69,750 |
| Sep 14, 2026 | 3,570.00 | 3,605.00 | 3,515.00 | 3,595.00 | 3,595.00 | 0.56% | 105,380 |
| Sep 11, 2026 | 3,525.00 | 3,580.00 | 3,500.00 | 3,575.00 | 3,575.00 | 1.13% | 61,024 |
| Sep 10, 2026 | 3,505.00 | 3,575.00 | 3,460.00 | 3,535.00 | 3,535.00 | 0.86% | 46,046 |
| Sep 9, 2026 | 3,470.00 | 3,505.00 | 3,465.00 | 3,505.00 | 3,505.00 | -0.14% | 36,392 |
| Sep 8, 2026 | 3,520.00 | 3,540.00 | 3,490.00 | 3,510.00 | 3,510.00 | -1.27% | 61,551 |
| Sep 7, 2026 | 3,525.00 | 3,585.00 | 3,455.00 | 3,555.00 | 3,555.00 | 2.01% | 128,310 |
| Sep 4, 2026 | 3,540.00 | 3,540.00 | 3,440.00 | 3,485.00 | 3,485.00 | - | 77,685 |
| Sep 3, 2026 | 3,395.00 | 3,510.00 | 3,375.00 | 3,485.00 | 3,485.00 | 2.65% | 168,266 |
| Sep 2, 2026 | 3,395.00 | 3,400.00 | 3,330.00 | 3,395.00 | 3,395.00 | -0.15% | 43,930 |
| Sep 1, 2026 | 3,355.00 | 3,410.00 | 3,355.00 | 3,400.00 | 3,400.00 | - | 46,028 |
| Aug 31, 2026 | 3,400.00 | 3,465.00 | 3,315.00 | 3,400.00 | 3,400.00 | - | 91,580 |
| Aug 28, 2026 | 3,395.00 | 3,425.00 | 3,340.00 | 3,400.00 | 3,400.00 | - | 39,787 |
| Aug 27, 2026 | 3,400.00 | 3,420.00 | 3,370.00 | 3,400.00 | 3,400.00 | -0.15% | 55,806 |
| Aug 26, 2026 | 3,375.00 | 3,405.00 | 3,325.00 | 3,405.00 | 3,405.00 | 0.59% | 29,926 |
| Aug 25, 2026 | 3,290.00 | 3,385.00 | 3,250.00 | 3,385.00 | 3,385.00 | 1.35% | 64,978 |
| Aug 24, 2026 | 3,340.00 | 3,380.00 | 3,315.00 | 3,340.00 | 3,340.00 | - | 42,113 |
| Aug 21, 2026 | 3,350.00 | 3,350.00 | 3,230.00 | 3,340.00 | 3,340.00 | -0.30% | 81,524 |
| Aug 20, 2026 | 3,495.00 | 3,495.00 | 3,305.00 | 3,350.00 | 3,350.00 | 1.36% | 72,431 |
| Aug 19, 2026 | 3,375.00 | 3,375.00 | 3,220.00 | 3,305.00 | 3,305.00 | -2.07% | 90,940 |
| Aug 18, 2026 | 3,490.00 | 3,490.00 | 3,310.00 | 3,375.00 | 3,375.00 | -3.02% | 196,057 |
| Aug 14, 2026 | 3,265.00 | 3,490.00 | 3,265.00 | 3,480.00 | 3,480.00 | 7.08% | 384,188 |
| Aug 13, 2026 | 3,285.00 | 3,285.00 | 3,225.00 | 3,250.00 | 3,250.00 | - | 39,251 |
| Aug 12, 2026 | 3,235.00 | 3,295.00 | 3,235.00 | 3,250.00 | 3,250.00 | -0.15% | 38,567 |
| Aug 11, 2026 | 3,220.00 | 3,255.00 | 3,190.00 | 3,255.00 | 3,255.00 | 1.72% | 45,482 |
| Aug 10, 2026 | 3,170.00 | 3,200.00 | 3,135.00 | 3,200.00 | 3,200.00 | 1.43% | 100,618 |
| Aug 7, 2026 | 3,215.00 | 3,215.00 | 3,140.00 | 3,155.00 | 3,155.00 | -1.10% | 74,424 |
| Aug 6, 2026 | 3,270.00 | 3,275.00 | 3,165.00 | 3,190.00 | 3,190.00 | -2.00% | 63,851 |
| Aug 5, 2026 | 3,255.00 | 3,285.00 | 3,220.00 | 3,255.00 | 3,255.00 | 1.24% | 65,141 |
| Aug 4, 2026 | 3,120.00 | 3,215.00 | 3,120.00 | 3,215.00 | 3,215.00 | 2.23% | 65,684 |
| Aug 3, 2026 | 3,125.00 | 3,220.00 | 3,085.00 | 3,145.00 | 3,145.00 | 0.64% | 75,504 |
| Jul 31, 2026 | 2,945.00 | 3,125.00 | 2,945.00 | 3,125.00 | 3,125.00 | 6.11% | 66,851 |
| Jul 30, 2026 | 2,880.00 | 2,945.00 | 2,830.00 | 2,945.00 | 2,945.00 | 2.61% | 111,869 |
| Jul 29, 2026 | 2,985.00 | 3,035.00 | 2,645.00 | 2,870.00 | 2,870.00 | -3.69% | 149,816 |
| Jul 28, 2026 | 3,070.00 | 3,070.00 | 2,950.00 | 2,980.00 | 2,980.00 | -3.40% | 216,056 |
| Jul 27, 2026 | 3,050.00 | 3,120.00 | 3,045.00 | 3,085.00 | 3,085.00 | 1.15% | 62,557 |
| Jul 24, 2026 | 3,095.00 | 3,100.00 | 3,010.00 | 3,050.00 | 3,050.00 | -1.61% | 101,939 |
| Jul 23, 2026 | 3,010.00 | 3,110.00 | 2,980.00 | 3,100.00 | 3,100.00 | 2.82% | 77,346 |
| Jul 22, 2026 | 3,010.00 | 3,060.00 | 2,980.00 | 3,015.00 | 3,015.00 | 0.67% | 48,768 |
| Jul 21, 2026 | 2,960.00 | 2,995.00 | 2,905.00 | 2,995.00 | 2,995.00 | 1.18% | 76,750 |
| Jul 20, 2026 | 3,020.00 | 3,035.00 | 2,950.00 | 2,960.00 | 2,960.00 | -2.63% | 68,276 |
| Jul 16, 2026 | 3,100.00 | 3,130.00 | 3,010.00 | 3,040.00 | 3,040.00 | -3.03% | 93,625 |
| Jul 15, 2026 | 3,055.00 | 3,180.00 | 3,045.00 | 3,135.00 | 3,135.00 | 3.47% | 128,355 |
| Jul 14, 2026 | 2,970.00 | 3,035.00 | 2,915.00 | 3,030.00 | 3,030.00 | 2.02% | 88,503 |