Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 5,680.00
+30.00 (0.53%)
At close: Jan 9, 2026
Hansol Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 5,980.00 | 6,070.00 | 5,820.00 | 5,950.00 | 5,950.00 | -0.50% | 136,036 |
| Nov 18, 2025 | 6,200.00 | 6,230.00 | 5,980.00 | 5,980.00 | 5,980.00 | -3.86% | 188,679 |
| Nov 17, 2025 | 6,260.00 | 6,350.00 | 6,140.00 | 6,220.00 | 6,220.00 | -0.64% | 119,583 |
| Nov 14, 2025 | 6,430.00 | 6,460.00 | 6,220.00 | 6,260.00 | 6,260.00 | -3.99% | 204,233 |
| Nov 13, 2025 | 6,560.00 | 6,600.00 | 6,380.00 | 6,520.00 | 6,520.00 | -0.61% | 159,582 |
| Nov 12, 2025 | 6,700.00 | 6,700.00 | 6,480.00 | 6,560.00 | 6,560.00 | -0.61% | 145,310 |
| Nov 11, 2025 | 6,610.00 | 6,810.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.45% | 214,224 |
| Nov 10, 2025 | 6,210.00 | 6,700.00 | 6,180.00 | 6,630.00 | 6,630.00 | 6.76% | 290,755 |
| Nov 7, 2025 | 6,380.00 | 6,450.00 | 6,140.00 | 6,210.00 | 6,210.00 | -3.87% | 227,220 |
| Nov 6, 2025 | 6,440.00 | 6,580.00 | 6,370.00 | 6,460.00 | 6,460.00 | 0.62% | 209,575 |
| Nov 5, 2025 | 6,460.00 | 6,460.00 | 6,110.00 | 6,420.00 | 6,420.00 | -1.53% | 424,294 |
| 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% | 514,098 |
| Oct 31, 2025 | 6,730.00 | 6,740.00 | 6,400.00 | 6,510.00 | 6,510.00 | -2.25% | 370,242 |
| 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 |