Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 6,530.00
+110.00 (1.71%)
Last updated: Nov 6, 2025, 1:52 PM KST
Hansol Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6,460.00 | 6,460.00 | 6,110.00 | 6,420.00 | 6,420.00 | -1.53% | 424,230 |
| Nov 4, 2025 | 6,790.00 | 6,880.00 | 6,480.00 | 6,520.00 | 6,520.00 | -3.98% | 388,918 |
| Nov 3, 2025 | 6,510.00 | 6,960.00 | 6,470.00 | 6,790.00 | 6,790.00 | 4.30% | 520,736 |
| Oct 31, 2025 | 6,730.00 | 6,740.00 | 6,400.00 | 6,510.00 | 6,510.00 | -2.25% | 377,436 |
| Oct 30, 2025 | 7,020.00 | 7,050.00 | 6,590.00 | 6,660.00 | 6,660.00 | -3.90% | 489,110 |
| Oct 29, 2025 | 7,350.00 | 7,350.00 | 6,930.00 | 6,930.00 | 6,930.00 | -5.46% | 566,389 |
| Oct 28, 2025 | 7,280.00 | 7,500.00 | 7,120.00 | 7,330.00 | 7,330.00 | 3.24% | 1,275,910 |
| Oct 27, 2025 | 6,180.00 | 7,160.00 | 6,160.00 | 7,100.00 | 7,100.00 | 14.89% | 1,772,721 |
| Oct 24, 2025 | 6,360.00 | 6,440.00 | 6,140.00 | 6,180.00 | 6,180.00 | -2.37% | 373,053 |
| Oct 23, 2025 | 6,430.00 | 6,470.00 | 6,220.00 | 6,330.00 | 6,330.00 | -1.86% | 133,393 |
| Oct 22, 2025 | 6,400.00 | 6,450.00 | 6,150.00 | 6,450.00 | 6,450.00 | 1.10% | 250,064 |
| Oct 21, 2025 | 6,610.00 | 6,720.00 | 6,330.00 | 6,380.00 | 6,380.00 | -3.04% | 335,498 |
| Oct 20, 2025 | 6,300.00 | 6,580.00 | 6,200.00 | 6,580.00 | 6,580.00 | 4.94% | 314,779 |
| Oct 17, 2025 | 6,110.00 | 6,400.00 | 6,070.00 | 6,270.00 | 6,270.00 | 2.62% | 278,909 |
| Oct 16, 2025 | 6,230.00 | 6,240.00 | 6,110.00 | 6,110.00 | 6,110.00 | -1.93% | 209,460 |
| Oct 15, 2025 | 6,120.00 | 6,230.00 | 6,080.00 | 6,230.00 | 6,230.00 | 2.64% | 144,583 |
| Oct 14, 2025 | 6,340.00 | 6,360.00 | 6,020.00 | 6,070.00 | 6,070.00 | -3.34% | 431,132 |
| Oct 13, 2025 | 6,420.00 | 6,560.00 | 6,190.00 | 6,280.00 | 6,280.00 | -6.55% | 575,159 |
| Oct 10, 2025 | 6,580.00 | 6,800.00 | 6,410.00 | 6,720.00 | 6,720.00 | 4.35% | 701,144 |
| Oct 2, 2025 | 6,750.00 | 6,770.00 | 6,390.00 | 6,440.00 | 6,440.00 | -3.59% | 617,607 |
| Oct 1, 2025 | 6,860.00 | 6,860.00 | 6,570.00 | 6,680.00 | 6,680.00 | 0.75% | 556,836 |
| Sep 30, 2025 | 6,720.00 | 7,150.00 | 6,410.00 | 6,630.00 | 6,630.00 | -1.34% | 1,160,456 |
| Sep 29, 2025 | 6,950.00 | 6,960.00 | 6,150.00 | 6,720.00 | 6,720.00 | 2.28% | 1,849,146 |
| Sep 26, 2025 | 5,730.00 | 7,130.00 | 5,660.00 | 6,570.00 | 6,570.00 | 19.67% | 6,545,074 |
| Sep 25, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 24, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 23, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 22, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 18, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 17, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 16, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 15, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 12, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 11, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 10, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 9, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 8, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 5, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 4, 2025 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | 5,490.00 | - | - |
| Sep 3, 2025 | 5,320.00 | 5,510.00 | 5,290.00 | 5,490.00 | 5,490.00 | 2.23% | 109,028 |
| Sep 2, 2025 | 5,270.00 | 5,390.00 | 5,230.00 | 5,370.00 | 5,370.00 | 2.09% | 69,711 |
| Sep 1, 2025 | 5,300.00 | 5,320.00 | 5,180.00 | 5,260.00 | 5,260.00 | -1.13% | 73,317 |
| Aug 29, 2025 | 5,370.00 | 5,370.00 | 5,200.00 | 5,320.00 | 5,320.00 | -0.93% | 101,027 |
| Aug 28, 2025 | 5,460.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,370.00 | -1.65% | 69,113 |
| Aug 27, 2025 | 5,280.00 | 5,510.00 | 5,180.00 | 5,460.00 | 5,460.00 | 3.61% | 148,359 |
| Aug 26, 2025 | 5,220.00 | 5,330.00 | 5,160.00 | 5,270.00 | 5,270.00 | -0.94% | 76,551 |
| Aug 25, 2025 | 5,150.00 | 5,590.00 | 5,150.00 | 5,320.00 | 5,320.00 | 3.50% | 265,381 |
| Aug 22, 2025 | 5,140.00 | 5,230.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.19% | 30,735 |
| Aug 21, 2025 | 5,170.00 | 5,390.00 | 5,120.00 | 5,130.00 | 5,130.00 | -0.77% | 51,478 |
| Aug 20, 2025 | 5,230.00 | 5,300.00 | 5,070.00 | 5,170.00 | 5,170.00 | -2.45% | 143,443 |