Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,480.00
+230.00 (7.08%)
Last updated: Aug 14, 2026, 3:00 PM KST

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,265.003,490.003,265.003,480.003,480.007.08%384,188
Aug 13, 20263,285.003,285.003,225.003,250.003,250.00-38,484
Aug 12, 20263,235.003,295.003,235.003,250.003,250.00-0.15%38,554
Aug 11, 20263,220.003,255.003,190.003,255.003,255.001.72%45,472
Aug 10, 20263,170.003,200.003,135.003,200.003,200.001.43%100,618
Aug 7, 20263,215.003,215.003,140.003,155.003,155.00-1.10%74,424
Aug 6, 20263,270.003,275.003,165.003,190.003,190.00-2.00%63,851
Aug 5, 20263,255.003,285.003,220.003,255.003,255.001.24%65,141
Aug 4, 20263,120.003,215.003,120.003,215.003,215.002.23%65,684
Aug 3, 20263,125.003,220.003,085.003,145.003,145.000.64%75,504
Jul 31, 20262,945.003,125.002,945.003,125.003,125.006.11%66,851
Jul 30, 20262,880.002,945.002,830.002,945.002,945.002.61%111,869
Jul 29, 20262,985.003,035.002,645.002,870.002,870.00-3.69%149,816
Jul 28, 20263,070.003,070.002,950.002,980.002,980.00-3.40%216,056
Jul 27, 20263,050.003,120.003,045.003,085.003,085.001.15%62,557
Jul 24, 20263,095.003,100.003,010.003,050.003,050.00-1.61%101,919
Jul 23, 20263,010.003,110.002,980.003,100.003,100.002.82%77,342
Jul 22, 20263,010.003,060.002,980.003,015.003,015.000.67%48,768
Jul 21, 20262,960.002,995.002,905.002,995.002,995.001.18%76,750
Jul 20, 20263,020.003,035.002,950.002,960.002,960.00-2.63%68,276
Jul 16, 20263,100.003,130.003,010.003,040.003,040.00-3.03%93,579
Jul 15, 20263,055.003,180.003,045.003,135.003,135.003.47%125,991
Jul 14, 20262,970.003,035.002,915.003,030.003,030.002.02%88,334
Jul 13, 20262,990.003,040.002,915.002,970.002,970.00-1.66%120,882
Jul 10, 20262,920.003,055.002,920.003,020.003,020.003.96%179,547
Jul 9, 20262,920.002,985.002,855.002,905.002,905.00-1.53%158,973
Jul 8, 20262,990.003,025.002,890.002,950.002,950.00-2.64%134,368
Jul 7, 20263,075.003,120.002,955.003,030.003,030.00-1.62%203,568
Jul 6, 20263,080.003,085.002,995.003,080.003,080.00-100,093
Jul 3, 20263,020.003,080.002,930.003,080.003,080.001.99%142,118
Jul 2, 20263,130.003,130.002,920.003,020.003,020.00-3.51%217,475
Jul 1, 20263,080.003,145.003,045.003,130.003,130.001.95%120,178
Jun 30, 20263,105.003,185.003,035.003,070.003,070.00-2.38%137,613
Jun 29, 20262,980.003,150.002,980.003,145.003,145.005.54%285,086
Jun 26, 20263,075.003,080.002,880.002,980.002,980.00-2.93%435,373
Jun 25, 20263,110.003,170.003,050.003,070.003,070.00-1.76%284,957
Jun 24, 20263,140.003,275.003,100.003,125.003,125.00-1.88%301,691
Jun 23, 20263,470.003,470.003,155.003,185.003,185.00-9.00%322,325
Jun 22, 20263,415.003,595.003,380.003,500.003,500.001.60%292,656
Jun 19, 20263,570.003,570.003,380.003,445.003,445.00-3.50%269,930
Jun 18, 20263,620.003,620.003,495.003,570.003,570.00-1.52%241,794
Jun 17, 20263,500.003,735.003,420.003,625.003,625.003.57%687,457
Jun 16, 20263,650.003,685.003,500.003,500.003,500.00-3.85%275,737
Jun 15, 20263,620.003,665.003,550.003,640.003,640.003.12%216,010
Jun 12, 20263,530.003,645.003,510.003,530.003,530.000.43%213,210
Jun 11, 20263,390.003,535.003,315.003,515.003,515.003.23%236,333
Jun 10, 20263,550.003,560.003,320.003,405.003,405.00-3.95%267,930
Jun 9, 20263,480.003,635.003,480.003,545.003,545.002.75%179,584
Jun 8, 20263,490.003,545.003,160.003,450.003,450.00-5.61%398,290
Jun 5, 20263,910.003,945.003,635.003,655.003,655.00-6.64%396,904