Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 5,490.00
0.00 (0.00%)
At close: Sep 5, 2025
Hansol Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 5,270.00 | 5,380.00 | 5,260.00 | 5,300.00 | 5,300.00 | 0.19% | 56,601 |
| Aug 18, 2025 | 5,410.00 | 5,410.00 | 5,240.00 | 5,290.00 | 5,290.00 | -1.49% | 76,381 |
| Aug 14, 2025 | 5,510.00 | 5,530.00 | 5,355.00 | 5,370.00 | 5,370.00 | -2.19% | 128,957 |
| Aug 13, 2025 | 5,600.00 | 5,620.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.18% | 107,735 |
| Aug 12, 2025 | 5,580.00 | 5,660.00 | 5,500.00 | 5,500.00 | 5,500.00 | -1.43% | 125,529 |
| Aug 11, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.93% | 116,361 |
| Aug 8, 2025 | 5,690.00 | 5,770.00 | 5,640.00 | 5,690.00 | 5,690.00 | - | 103,179 |
| Aug 7, 2025 | 5,780.00 | 5,850.00 | 5,630.00 | 5,690.00 | 5,690.00 | -2.23% | 146,032 |
| Aug 6, 2025 | 5,770.00 | 5,880.00 | 5,710.00 | 5,820.00 | 5,820.00 | -0.34% | 66,618 |
| Aug 5, 2025 | 5,830.00 | 5,880.00 | 5,740.00 | 5,840.00 | 5,840.00 | 0.86% | 35,432 |
| Aug 4, 2025 | 5,660.00 | 5,830.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2.30% | 28,244 |
| Aug 1, 2025 | 6,010.00 | 6,010.00 | 5,660.00 | 5,660.00 | 5,660.00 | -6.29% | 172,924 |
| Jul 31, 2025 | 6,030.00 | 6,130.00 | 5,920.00 | 6,040.00 | 6,040.00 | 0.17% | 142,425 |
| Jul 30, 2025 | 5,970.00 | 6,140.00 | 5,920.00 | 6,030.00 | 6,030.00 | 1.01% | 118,405 |
| Jul 29, 2025 | 5,820.00 | 6,040.00 | 5,730.00 | 5,970.00 | 5,970.00 | 1.88% | 126,742 |
| Jul 28, 2025 | 5,850.00 | 5,950.00 | 5,730.00 | 5,860.00 | 5,860.00 | 0.17% | 80,710 |
| Jul 25, 2025 | 5,910.00 | 5,930.00 | 5,770.00 | 5,850.00 | 5,850.00 | -1.02% | 157,968 |
| Jul 24, 2025 | 5,930.00 | 6,110.00 | 5,830.00 | 5,910.00 | 5,910.00 | 0.17% | 230,006 |
| Jul 23, 2025 | 5,850.00 | 5,930.00 | 5,730.00 | 5,900.00 | 5,900.00 | 2.25% | 102,171 |
| Jul 22, 2025 | 5,890.00 | 5,940.00 | 5,760.00 | 5,770.00 | 5,770.00 | -2.04% | 154,508 |
| Jul 21, 2025 | 6,000.00 | 6,080.00 | 5,820.00 | 5,890.00 | 5,890.00 | -2.32% | 260,278 |
| Jul 18, 2025 | 6,100.00 | 6,210.00 | 5,980.00 | 6,030.00 | 6,030.00 | -2.43% | 269,932 |
| Jul 17, 2025 | 6,320.00 | 6,380.00 | 6,140.00 | 6,180.00 | 6,180.00 | -2.22% | 163,060 |
| Jul 16, 2025 | 6,340.00 | 6,420.00 | 6,170.00 | 6,320.00 | 6,320.00 | -0.32% | 197,960 |
| Jul 15, 2025 | 6,280.00 | 6,340.00 | 6,220.00 | 6,340.00 | 6,340.00 | 0.96% | 223,017 |
| Jul 14, 2025 | 6,300.00 | 6,340.00 | 6,190.00 | 6,280.00 | 6,280.00 | -0.32% | 224,389 |
| Jul 11, 2025 | 6,390.00 | 6,530.00 | 6,230.00 | 6,300.00 | 6,300.00 | -0.63% | 225,351 |
| Jul 10, 2025 | 6,400.00 | 6,400.00 | 6,260.00 | 6,340.00 | 6,340.00 | 0.63% | 174,590 |
| Jul 9, 2025 | 6,220.00 | 6,340.00 | 6,130.00 | 6,300.00 | 6,300.00 | 1.12% | 111,194 |
| Jul 8, 2025 | 6,110.00 | 6,250.00 | 6,040.00 | 6,230.00 | 6,230.00 | 1.80% | 114,066 |
| Jul 7, 2025 | 6,180.00 | 6,250.00 | 6,040.00 | 6,120.00 | 6,120.00 | -0.97% | 110,740 |
| Jul 4, 2025 | 6,380.00 | 6,470.00 | 6,180.00 | 6,180.00 | 6,180.00 | -2.98% | 192,795 |
| Jul 3, 2025 | 6,070.00 | 6,470.00 | 6,070.00 | 6,370.00 | 6,370.00 | 5.12% | 270,939 |
| Jul 2, 2025 | 6,250.00 | 6,270.00 | 5,920.00 | 6,060.00 | 6,060.00 | -2.73% | 179,009 |
| Jul 1, 2025 | 6,200.00 | 6,380.00 | 6,200.00 | 6,230.00 | 6,230.00 | 0.81% | 220,253 |
| Jun 30, 2025 | 6,350.00 | 6,350.00 | 6,160.00 | 6,180.00 | 6,180.00 | -2.52% | 220,156 |
| Jun 27, 2025 | 6,410.00 | 6,630.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.78% | 380,296 |
| Jun 26, 2025 | 6,400.00 | 6,410.00 | 6,220.00 | 6,390.00 | 6,390.00 | -0.78% | 240,366 |