Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 9,990.00
+790.00 (8.59%)
At close: Sep 18, 2026
Hansol Technics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,230.00 | 10,080.00 | 9,180.00 | 9,990.00 | 9,990.00 | 8.59% | 1,157,173 |
| Sep 17, 2026 | 9,100.00 | 9,790.00 | 9,040.00 | 9,200.00 | 9,200.00 | 3.25% | 1,604,262 |
| Sep 16, 2026 | 9,030.00 | 9,230.00 | 8,750.00 | 8,910.00 | 8,910.00 | -0.67% | 337,617 |
| Sep 15, 2026 | 9,000.00 | 9,290.00 | 8,730.00 | 8,970.00 | 8,970.00 | -0.88% | 429,935 |
| Sep 14, 2026 | 8,600.00 | 9,430.00 | 8,430.00 | 9,050.00 | 9,050.00 | 2.26% | 871,376 |
| Sep 11, 2026 | 8,490.00 | 8,960.00 | 8,360.00 | 8,850.00 | 8,850.00 | 1.72% | 663,743 |
| Sep 10, 2026 | 8,850.00 | 9,170.00 | 8,370.00 | 8,700.00 | 8,700.00 | -2.25% | 742,330 |
| Sep 9, 2026 | 8,770.00 | 9,230.00 | 8,670.00 | 8,900.00 | 8,900.00 | 1.48% | 572,710 |
| Sep 8, 2026 | 9,340.00 | 9,480.00 | 8,770.00 | 8,770.00 | 8,770.00 | -4.36% | 844,759 |
| Sep 7, 2026 | 8,570.00 | 9,230.00 | 8,540.00 | 9,170.00 | 9,170.00 | 8.39% | 1,239,537 |
| Sep 4, 2026 | 8,570.00 | 9,020.00 | 8,230.00 | 8,460.00 | 8,460.00 | -0.35% | 1,439,063 |
| Sep 3, 2026 | 7,650.00 | 8,850.00 | 7,640.00 | 8,490.00 | 8,490.00 | 12.01% | 4,149,392 |
| Sep 2, 2026 | 6,510.00 | 7,790.00 | 6,440.00 | 7,580.00 | 7,580.00 | 14.16% | 2,029,327 |
| Sep 1, 2026 | 6,750.00 | 6,830.00 | 6,540.00 | 6,640.00 | 6,640.00 | -2.78% | 363,329 |
| Aug 31, 2026 | 6,620.00 | 6,850.00 | 6,430.00 | 6,830.00 | 6,830.00 | 0.89% | 252,477 |
| Aug 28, 2026 | 6,930.00 | 6,980.00 | 6,720.00 | 6,770.00 | 6,770.00 | -2.03% | 356,726 |
| Aug 27, 2026 | 7,080.00 | 7,090.00 | 6,880.00 | 6,910.00 | 6,910.00 | -0.86% | 192,876 |
| Aug 26, 2026 | 6,880.00 | 6,980.00 | 6,690.00 | 6,970.00 | 6,970.00 | 1.16% | 335,897 |
| Aug 25, 2026 | 6,600.00 | 6,890.00 | 6,310.00 | 6,890.00 | 6,890.00 | 1.62% | 426,112 |
| Aug 24, 2026 | 6,980.00 | 7,020.00 | 6,680.00 | 6,780.00 | 6,780.00 | -1.17% | 265,921 |
| 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% | 463,761 |
| Aug 13, 2026 | 8,120.00 | 8,450.00 | 7,940.00 | 8,160.00 | 8,160.00 | 1.75% | 644,789 |
| Aug 12, 2026 | 7,820.00 | 8,340.00 | 7,650.00 | 8,020.00 | 8,020.00 | 2.04% | 873,439 |
| 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% | 653,141 |
| Jul 29, 2026 | 6,360.00 | 6,560.00 | 5,300.00 | 5,850.00 | 5,850.00 | -7.87% | 910,104 |
| Jul 28, 2026 | 7,030.00 | 7,100.00 | 6,120.00 | 6,350.00 | 6,350.00 | -14.88% | 1,159,579 |
| Jul 27, 2026 | 7,480.00 | 7,640.00 | 7,180.00 | 7,460.00 | 7,460.00 | 1.22% | 846,143 |
| 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% | 913,717 |
| Jul 16, 2026 | 10,050.00 | 10,270.00 | 9,150.00 | 9,720.00 | 9,720.00 | -6.00% | 1,319,809 |
| Jul 15, 2026 | 8,700.00 | 10,500.00 | 8,520.00 | 10,340.00 | 10,340.00 | 23.68% | 2,792,297 |
| Jul 14, 2026 | 8,400.00 | 8,900.00 | 7,860.00 | 8,360.00 | 8,360.00 | -0.95% | 819,601 |
| Jul 13, 2026 | 9,040.00 | 9,240.00 | 8,440.00 | 8,440.00 | 8,440.00 | -7.96% | 827,713 |
| Jul 10, 2026 | 8,610.00 | 9,370.00 | 8,530.00 | 9,170.00 | 9,170.00 | 10.88% | 1,254,946 |
| Jul 9, 2026 | 8,220.00 | 8,960.00 | 7,950.00 | 8,270.00 | 8,270.00 | 0.61% | 1,018,777 |