Skip to main content
logo
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
+35.00 (1.15%)
At close: Jul 27, 2026

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20263,780.003,945.003,530.003,915.003,915.003.30%424,880
Jun 2, 20263,950.004,030.003,790.003,790.003,790.00-6.07%511,853
Jun 1, 20264,170.004,185.003,860.004,035.004,035.00-2.54%747,831
May 29, 20264,100.004,200.003,885.004,140.004,140.001.85%636,122
May 28, 20264,135.004,140.003,910.004,065.004,065.00-1.69%656,991
May 27, 20264,055.004,200.003,910.004,135.004,135.001.97%1,113,166
May 26, 20264,310.004,315.004,055.004,055.004,055.00-1.58%1,554,796
May 22, 20263,690.004,695.003,690.004,120.004,120.0012.41%7,776,659
May 21, 20263,680.003,790.003,660.003,665.003,665.000.83%407,095
May 20, 20263,680.003,760.003,560.003,635.003,635.00-1.22%641,051
May 19, 20263,605.003,750.003,480.003,680.003,680.002.22%588,383
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%684,650
May 14, 20263,805.003,840.003,685.003,800.003,800.00-0.78%524,703