Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 5,770.00
-210.00 (-3.51%)
Feb 2, 2026, 3:30 PM KST
Hansol Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 5,860.00 | 5,890.00 | 5,820.00 | 5,880.00 | 5,880.00 | 0.17% | 33,358 |
| Dec 29, 2025 | 5,960.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,870.00 | -1.34% | 60,722 |
| Dec 26, 2025 | 5,910.00 | 5,980.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.85% | 68,532 |
| Dec 24, 2025 | 5,970.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,900.00 | -1.17% | 57,085 |
| Dec 23, 2025 | 6,130.00 | 6,130.00 | 5,970.00 | 5,970.00 | 5,970.00 | -2.13% | 57,036 |
| Dec 22, 2025 | 5,970.00 | 6,130.00 | 5,970.00 | 6,100.00 | 6,100.00 | 2.35% | 108,752 |
| Dec 19, 2025 | 5,850.00 | 5,990.00 | 5,850.00 | 5,960.00 | 5,960.00 | 1.02% | 65,059 |
| Dec 18, 2025 | 5,870.00 | 5,920.00 | 5,780.00 | 5,900.00 | 5,900.00 | - | 43,934 |
| Dec 17, 2025 | 5,810.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.55% | 55,669 |
| Dec 16, 2025 | 6,040.00 | 6,040.00 | 5,810.00 | 5,810.00 | 5,810.00 | -3.81% | 140,355 |
| Dec 15, 2025 | 6,020.00 | 6,080.00 | 5,950.00 | 6,040.00 | 6,040.00 | 0.33% | 53,493 |
| Dec 12, 2025 | 6,040.00 | 6,080.00 | 5,950.00 | 6,020.00 | 6,020.00 | - | 61,262 |
| Dec 11, 2025 | 6,030.00 | 6,030.00 | 5,920.00 | 6,020.00 | 6,020.00 | 0.33% | 89,527 |
| Dec 10, 2025 | 5,960.00 | 6,030.00 | 5,910.00 | 6,000.00 | 6,000.00 | 0.67% | 67,526 |
| Dec 9, 2025 | 6,050.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,960.00 | -1.16% | 121,167 |
| Dec 8, 2025 | 6,050.00 | 6,120.00 | 6,000.00 | 6,030.00 | 6,030.00 | 0.50% | 87,397 |
| Dec 5, 2025 | 5,930.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.18% | 83,654 |
| Dec 4, 2025 | 6,150.00 | 6,150.00 | 5,870.00 | 5,930.00 | 5,930.00 | -2.95% | 159,227 |
| Dec 3, 2025 | 6,040.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.83% | 170,947 |
| Dec 2, 2025 | 6,050.00 | 6,070.00 | 5,910.00 | 6,000.00 | 6,000.00 | - | 205,124 |
| Dec 1, 2025 | 6,190.00 | 6,220.00 | 5,980.00 | 6,000.00 | 6,000.00 | -2.44% | 250,724 |
| Nov 28, 2025 | 5,900.00 | 6,180.00 | 5,850.00 | 6,150.00 | 6,150.00 | 4.59% | 129,934 |
| Nov 27, 2025 | 5,920.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.68% | 70,494 |
| Nov 26, 2025 | 5,800.00 | 5,920.00 | 5,780.00 | 5,920.00 | 5,920.00 | 2.25% | 82,034 |
| Nov 25, 2025 | 5,900.00 | 5,950.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.52% | 95,126 |
| Nov 24, 2025 | 5,870.00 | 5,960.00 | 5,810.00 | 5,820.00 | 5,820.00 | -0.51% | 135,653 |
| Nov 21, 2025 | 6,040.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,850.00 | -4.41% | 161,090 |
| Nov 20, 2025 | 6,030.00 | 6,180.00 | 6,030.00 | 6,120.00 | 6,120.00 | 2.86% | 92,125 |