Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 6,830.00
+60.00 (0.89%)
At close: Aug 31, 2026
Hansol Technics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6,930.00 | 6,980.00 | 6,720.00 | 6,770.00 | 6,770.00 | -2.03% | 355,459 |
| Aug 27, 2026 | 7,080.00 | 7,090.00 | 6,880.00 | 6,910.00 | 6,910.00 | -0.86% | 190,620 |
| Aug 26, 2026 | 6,880.00 | 6,980.00 | 6,690.00 | 6,970.00 | 6,970.00 | 1.16% | 333,723 |
| Aug 25, 2026 | 6,600.00 | 6,890.00 | 6,310.00 | 6,890.00 | 6,890.00 | 1.62% | 423,983 |
| Aug 24, 2026 | 6,980.00 | 7,020.00 | 6,680.00 | 6,780.00 | 6,780.00 | -1.17% | 265,313 |
| Aug 21, 2026 | 7,150.00 | 7,200.00 | 6,700.00 | 6,860.00 | 6,860.00 | -6.28% | 790,920 |
| Aug 20, 2026 | 7,530.00 | 7,610.00 | 7,260.00 | 7,320.00 | 7,320.00 | -0.68% | 423,967 |
| Aug 19, 2026 | 7,320.00 | 7,630.00 | 7,240.00 | 7,370.00 | 7,370.00 | -3.41% | 594,820 |
| Aug 18, 2026 | 7,940.00 | 8,190.00 | 7,520.00 | 7,630.00 | 7,630.00 | -3.78% | 942,894 |
| Aug 14, 2026 | 8,230.00 | 8,380.00 | 7,830.00 | 7,930.00 | 7,930.00 | -2.82% | 461,326 |
| Aug 13, 2026 | 8,120.00 | 8,450.00 | 7,940.00 | 8,160.00 | 8,160.00 | 1.75% | 642,719 |
| Aug 12, 2026 | 7,820.00 | 8,340.00 | 7,650.00 | 8,020.00 | 8,020.00 | 2.04% | 845,669 |
| Aug 11, 2026 | 7,300.00 | 8,200.00 | 7,170.00 | 7,860.00 | 7,860.00 | 6.65% | 1,130,183 |
| Aug 10, 2026 | 7,030.00 | 7,520.00 | 6,950.00 | 7,370.00 | 7,370.00 | 5.29% | 695,914 |
| Aug 7, 2026 | 7,500.00 | 7,590.00 | 6,850.00 | 7,000.00 | 7,000.00 | -5.66% | 620,209 |
| Aug 6, 2026 | 7,670.00 | 7,930.00 | 7,340.00 | 7,420.00 | 7,420.00 | -4.01% | 527,928 |
| Aug 5, 2026 | 7,910.00 | 7,920.00 | 7,400.00 | 7,730.00 | 7,730.00 | 0.91% | 1,263,948 |
| Aug 4, 2026 | 7,000.00 | 7,700.00 | 6,860.00 | 7,660.00 | 7,660.00 | 10.69% | 1,341,827 |
| Aug 3, 2026 | 6,740.00 | 7,180.00 | 6,640.00 | 6,920.00 | 6,920.00 | -1.00% | 503,882 |
| Jul 31, 2026 | 6,200.00 | 7,100.00 | 6,100.00 | 6,990.00 | 6,990.00 | 23.94% | 1,807,224 |
| Jul 30, 2026 | 5,600.00 | 6,150.00 | 5,400.00 | 5,640.00 | 5,640.00 | -3.59% | 650,282 |
| Jul 29, 2026 | 6,360.00 | 6,560.00 | 5,300.00 | 5,850.00 | 5,850.00 | -7.87% | 904,860 |
| Jul 28, 2026 | 7,030.00 | 7,100.00 | 6,120.00 | 6,350.00 | 6,350.00 | -14.88% | 1,156,386 |
| Jul 27, 2026 | 7,480.00 | 7,640.00 | 7,180.00 | 7,460.00 | 7,460.00 | 1.22% | 843,490 |
| Jul 24, 2026 | 8,600.00 | 8,600.00 | 7,320.00 | 7,370.00 | 7,370.00 | -15.58% | 1,302,034 |
| Jul 23, 2026 | 9,070.00 | 9,340.00 | 8,350.00 | 8,730.00 | 8,730.00 | -3.00% | 777,714 |
| Jul 22, 2026 | 9,470.00 | 9,700.00 | 8,930.00 | 9,000.00 | 9,000.00 | -2.07% | 615,040 |
| Jul 21, 2026 | 8,900.00 | 9,240.00 | 8,400.00 | 9,190.00 | 9,190.00 | 2.80% | 696,596 |
| Jul 20, 2026 | 9,180.00 | 9,580.00 | 8,700.00 | 8,940.00 | 8,940.00 | -8.02% | 909,587 |
| Jul 16, 2026 | 10,050.00 | 10,270.00 | 9,150.00 | 9,720.00 | 9,720.00 | -6.00% | 1,316,554 |
| Jul 15, 2026 | 8,700.00 | 10,500.00 | 8,520.00 | 10,340.00 | 10,340.00 | 23.68% | 2,783,226 |
| Jul 14, 2026 | 8,400.00 | 8,900.00 | 7,860.00 | 8,360.00 | 8,360.00 | -0.95% | 722,649 |
| Jul 13, 2026 | 9,040.00 | 9,240.00 | 8,440.00 | 8,440.00 | 8,440.00 | -7.96% | 826,433 |
| Jul 10, 2026 | 8,610.00 | 9,370.00 | 8,530.00 | 9,170.00 | 9,170.00 | 10.88% | 1,249,696 |
| Jul 9, 2026 | 8,220.00 | 8,960.00 | 7,950.00 | 8,270.00 | 8,270.00 | 0.61% | 1,018,777 |
| Jul 8, 2026 | 8,410.00 | 8,990.00 | 8,020.00 | 8,220.00 | 8,220.00 | -6.27% | 599,239 |
| Jul 7, 2026 | 9,230.00 | 9,400.00 | 8,310.00 | 8,770.00 | 8,770.00 | -7.39% | 1,028,619 |
| Jul 6, 2026 | 9,990.00 | 10,120.00 | 8,800.00 | 9,470.00 | 9,470.00 | -5.68% | 937,687 |
| Jul 3, 2026 | 9,890.00 | 10,070.00 | 9,170.00 | 10,040.00 | 10,040.00 | 1.52% | 837,806 |
| Jul 2, 2026 | 10,490.00 | 10,510.00 | 9,520.00 | 9,890.00 | 9,890.00 | -8.60% | 1,382,112 |
| Jul 1, 2026 | 11,260.00 | 11,430.00 | 10,340.00 | 10,820.00 | 10,820.00 | -3.91% | 943,630 |
| Jun 30, 2026 | 10,500.00 | 11,400.00 | 10,290.00 | 11,260.00 | 11,260.00 | 6.53% | 788,024 |
| Jun 29, 2026 | 10,440.00 | 11,090.00 | 10,000.00 | 10,570.00 | 10,570.00 | 2.52% | 918,655 |
| Jun 26, 2026 | 11,120.00 | 11,520.00 | 10,140.00 | 10,310.00 | 10,310.00 | -8.27% | 1,140,804 |
| Jun 25, 2026 | 12,160.00 | 12,390.00 | 10,950.00 | 11,240.00 | 11,240.00 | -4.50% | 1,446,741 |
| Jun 24, 2026 | 12,870.00 | 13,070.00 | 11,240.00 | 11,770.00 | 11,770.00 | -8.55% | 2,133,918 |
| Jun 23, 2026 | 15,020.00 | 15,200.00 | 12,710.00 | 12,870.00 | 12,870.00 | -16.75% | 2,914,342 |
| Jun 22, 2026 | 12,870.00 | 16,430.00 | 12,580.00 | 15,460.00 | 15,460.00 | 18.20% | 12,431,044 |
| Jun 19, 2026 | 14,080.00 | 14,400.00 | 12,360.00 | 13,080.00 | 13,080.00 | -4.87% | 2,208,114 |
| Jun 18, 2026 | 15,300.00 | 15,800.00 | 12,950.00 | 13,750.00 | 13,750.00 | -10.37% | 7,583,320 |