Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 5,050.00
+50.00 (1.00%)
At close: Mar 18, 2026
Hansol Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 5,010.00 | 5,110.00 | 4,970.00 | 5,020.00 | 5,020.00 | 0.40% | 235,018 |
| Mar 17, 2026 | 4,965.00 | 5,070.00 | 4,900.00 | 5,000.00 | 5,000.00 | 3.52% | 235,001 |
| Mar 16, 2026 | 5,230.00 | 5,280.00 | 4,820.00 | 4,830.00 | 4,830.00 | -8.52% | 576,245 |
| Mar 13, 2026 | 5,400.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,280.00 | -3.30% | 119,048 |
| Mar 12, 2026 | 5,490.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,460.00 | -0.91% | 200,467 |
| Mar 11, 2026 | 5,550.00 | 5,670.00 | 5,410.00 | 5,510.00 | 5,510.00 | -0.18% | 191,500 |
| Mar 10, 2026 | 5,500.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,520.00 | 5.14% | 166,778 |
| Mar 9, 2026 | 5,630.00 | 5,630.00 | 5,100.00 | 5,250.00 | 5,250.00 | -8.70% | 305,392 |
| Mar 6, 2026 | 5,650.00 | 5,800.00 | 5,460.00 | 5,750.00 | 5,750.00 | 1.77% | 140,999 |
| Mar 5, 2026 | 5,400.00 | 5,730.00 | 5,400.00 | 5,650.00 | 5,650.00 | 11.22% | 257,215 |
| Mar 4, 2026 | 5,700.00 | 5,800.00 | 5,050.00 | 5,080.00 | 5,080.00 | -13.90% | 442,222 |
| Mar 3, 2026 | 6,070.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 273,517 |
| Feb 27, 2026 | 6,330.00 | 6,330.00 | 6,100.00 | 6,200.00 | 6,200.00 | -2.21% | 267,807 |
| Feb 26, 2026 | 6,330.00 | 6,470.00 | 6,210.00 | 6,340.00 | 6,340.00 | 0.63% | 274,654 |
| Feb 25, 2026 | 6,480.00 | 6,480.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.41% | 242,744 |
| Feb 24, 2026 | 6,300.00 | 6,460.00 | 6,180.00 | 6,390.00 | 6,390.00 | 1.43% | 313,044 |
| Feb 23, 2026 | 6,330.00 | 6,490.00 | 6,180.00 | 6,300.00 | 6,300.00 | -0.47% | 402,257 |
| Feb 20, 2026 | 6,400.00 | 6,480.00 | 6,280.00 | 6,330.00 | 6,330.00 | -0.94% | 310,817 |
| Feb 19, 2026 | 5,930.00 | 6,790.00 | 5,930.00 | 6,390.00 | 6,390.00 | 8.67% | 1,433,556 |
| Feb 13, 2026 | 5,850.00 | 6,550.00 | 5,750.00 | 5,880.00 | 5,880.00 | 0.51% | 2,486,531 |
| Feb 12, 2026 | 5,830.00 | 5,940.00 | 5,750.00 | 5,850.00 | 5,850.00 | 0.52% | 152,900 |
| Feb 11, 2026 | 5,910.00 | 5,920.00 | 5,750.00 | 5,820.00 | 5,820.00 | -1.36% | 135,380 |
| Feb 10, 2026 | 5,770.00 | 5,980.00 | 5,720.00 | 5,900.00 | 5,900.00 | 2.43% | 322,009 |
| Feb 9, 2026 | 5,500.00 | 5,790.00 | 5,490.00 | 5,760.00 | 5,760.00 | 6.08% | 335,312 |
| Feb 6, 2026 | 5,540.00 | 5,540.00 | 5,250.00 | 5,430.00 | 5,430.00 | -3.89% | 298,305 |
| Feb 5, 2026 | 5,810.00 | 5,850.00 | 5,630.00 | 5,650.00 | 5,650.00 | -10.03% | 661,300 |
| Feb 4, 2026 | 5,950.00 | 6,300.00 | 5,940.00 | 6,280.00 | 6,280.00 | 5.02% | 563,576 |
| Feb 3, 2026 | 5,860.00 | 6,030.00 | 5,800.00 | 5,980.00 | 5,980.00 | 3.64% | 125,410 |
| Feb 2, 2026 | 5,950.00 | 6,010.00 | 5,730.00 | 5,770.00 | 5,770.00 | -3.51% | 174,187 |
| Jan 30, 2026 | 6,040.00 | 6,130.00 | 5,920.00 | 5,980.00 | 5,980.00 | -0.83% | 256,708 |
| Jan 29, 2026 | 6,050.00 | 6,060.00 | 5,850.00 | 6,030.00 | 6,030.00 | 0.17% | 209,439 |
| Jan 28, 2026 | 5,840.00 | 6,020.00 | 5,840.00 | 6,020.00 | 6,020.00 | 3.08% | 313,275 |
| Jan 27, 2026 | 5,800.00 | 5,880.00 | 5,720.00 | 5,840.00 | 5,840.00 | 0.69% | 115,148 |
| Jan 26, 2026 | 5,780.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,800.00 | 1.40% | 112,468 |
| Jan 23, 2026 | 5,660.00 | 5,760.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1.96% | 109,859 |
| Jan 22, 2026 | 5,540.00 | 5,680.00 | 5,540.00 | 5,610.00 | 5,610.00 | 1.45% | 119,573 |
| Jan 21, 2026 | 5,520.00 | 5,570.00 | 5,400.00 | 5,530.00 | 5,530.00 | -1.78% | 144,737 |
| Jan 20, 2026 | 5,590.00 | 5,670.00 | 5,400.00 | 5,630.00 | 5,630.00 | 0.72% | 276,680 |
| Jan 19, 2026 | 5,610.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.89% | 172,126 |
| Jan 16, 2026 | 5,690.00 | 5,840.00 | 5,600.00 | 5,640.00 | 5,640.00 | -0.88% | 130,726 |
| Jan 15, 2026 | 5,680.00 | 5,750.00 | 5,640.00 | 5,690.00 | 5,690.00 | -0.52% | 67,996 |
| Jan 14, 2026 | 5,640.00 | 5,800.00 | 5,640.00 | 5,720.00 | 5,720.00 | 0.70% | 65,489 |
| Jan 13, 2026 | 5,680.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,680.00 | - | 106,906 |
| Jan 12, 2026 | 5,720.00 | 5,760.00 | 5,650.00 | 5,680.00 | 5,680.00 | - | 63,736 |
| Jan 9, 2026 | 5,600.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,680.00 | 0.53% | 90,394 |
| Jan 8, 2026 | 5,820.00 | 5,840.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.92% | 137,710 |
| Jan 7, 2026 | 6,060.00 | 6,060.00 | 5,780.00 | 5,820.00 | 5,820.00 | -3.48% | 152,740 |
| Jan 6, 2026 | 6,070.00 | 6,070.00 | 5,950.00 | 6,030.00 | 6,030.00 | -0.50% | 80,862 |
| Jan 5, 2026 | 5,930.00 | 6,130.00 | 5,910.00 | 6,060.00 | 6,060.00 | 3.24% | 218,820 |
| Jan 2, 2026 | 5,880.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,870.00 | -0.17% | 102,975 |