Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 13,840
-50 (-0.36%)
May 19, 2026, 3:30 PM KST
Hansol Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13,020.00 | 14,130.00 | 11,720.00 | 13,890.00 | 13,890.00 | 4.67% | 1,311,545 |
| May 15, 2026 | 14,120.00 | 14,150.00 | 12,770.00 | 13,270.00 | 13,270.00 | -6.02% | 1,470,538 |
| May 14, 2026 | 14,590.00 | 14,590.00 | 13,140.00 | 14,120.00 | 14,120.00 | -4.72% | 1,801,462 |
| May 13, 2026 | 14,550.00 | 15,870.00 | 14,100.00 | 14,820.00 | 14,820.00 | 1.65% | 3,963,825 |
| May 12, 2026 | 13,800.00 | 15,500.00 | 12,810.00 | 14,580.00 | 14,580.00 | 3.11% | 10,888,050 |
| May 11, 2026 | 11,330.00 | 14,140.00 | 11,210.00 | 14,140.00 | 14,140.00 | 29.96% | 7,641,048 |
| May 8, 2026 | 9,160.00 | 11,130.00 | 8,910.00 | 10,880.00 | 10,880.00 | 18.91% | 6,320,384 |
| May 7, 2026 | 7,940.00 | 9,350.00 | 7,630.00 | 9,150.00 | 9,150.00 | 15.82% | 4,030,782 |
| May 6, 2026 | 8,380.00 | 8,730.00 | 7,840.00 | 7,900.00 | 7,900.00 | -4.36% | 859,120 |
| May 4, 2026 | 8,570.00 | 8,830.00 | 7,900.00 | 8,260.00 | 8,260.00 | 1.60% | 1,093,785 |
| Apr 30, 2026 | 8,400.00 | 8,700.00 | 8,080.00 | 8,130.00 | 8,130.00 | -4.13% | 916,182 |
| Apr 29, 2026 | 7,950.00 | 8,680.00 | 7,700.00 | 8,480.00 | 8,480.00 | 4.43% | 1,604,238 |
| Apr 28, 2026 | 8,720.00 | 8,940.00 | 8,000.00 | 8,120.00 | 8,120.00 | -6.56% | 1,603,803 |
| Apr 27, 2026 | 7,570.00 | 8,830.00 | 7,520.00 | 8,690.00 | 8,690.00 | 16.96% | 6,189,353 |
| Apr 24, 2026 | 7,160.00 | 7,450.00 | 7,000.00 | 7,430.00 | 7,430.00 | 3.48% | 1,217,963 |
| Apr 23, 2026 | 7,420.00 | 7,450.00 | 7,050.00 | 7,180.00 | 7,180.00 | -1.91% | 596,253 |
| Apr 22, 2026 | 7,440.00 | 7,760.00 | 7,180.00 | 7,320.00 | 7,320.00 | -1.61% | 712,961 |
| Apr 21, 2026 | 7,700.00 | 7,840.00 | 7,240.00 | 7,440.00 | 7,440.00 | -3.38% | 1,051,964 |
| Apr 20, 2026 | 7,870.00 | 7,980.00 | 7,550.00 | 7,700.00 | 7,700.00 | -2.53% | 1,353,154 |
| Apr 17, 2026 | 7,400.00 | 7,900.00 | 7,210.00 | 7,900.00 | 7,900.00 | 6.61% | 1,492,171 |
| Apr 16, 2026 | 7,620.00 | 7,700.00 | 7,240.00 | 7,410.00 | 7,410.00 | -0.67% | 1,239,860 |
| Apr 15, 2026 | 7,330.00 | 7,680.00 | 7,000.00 | 7,460.00 | 7,460.00 | 0.81% | 3,000,971 |
| Apr 14, 2026 | 7,000.00 | 7,950.00 | 6,920.00 | 7,400.00 | 7,400.00 | 13.67% | 14,381,240 |
| Apr 13, 2026 | 4,930.00 | 6,510.00 | 4,930.00 | 6,510.00 | 6,510.00 | 29.94% | 5,812,984 |
| Apr 10, 2026 | 4,930.00 | 5,010.00 | 4,725.00 | 5,010.00 | 5,010.00 | 1.62% | 124,232 |
| Apr 9, 2026 | 4,860.00 | 5,060.00 | 4,760.00 | 4,930.00 | 4,930.00 | 1.23% | 161,038 |
| Apr 8, 2026 | 4,705.00 | 4,910.00 | 4,705.00 | 4,870.00 | 4,870.00 | 5.41% | 149,963 |
| Apr 7, 2026 | 4,670.00 | 4,770.00 | 4,565.00 | 4,620.00 | 4,620.00 | 0.11% | 100,551 |
| Apr 6, 2026 | 4,650.00 | 4,715.00 | 4,590.00 | 4,615.00 | 4,615.00 | -0.43% | 101,523 |
| Apr 3, 2026 | 4,570.00 | 4,690.00 | 4,570.00 | 4,635.00 | 4,635.00 | 2.77% | 117,579 |
| Apr 2, 2026 | 4,760.00 | 4,820.00 | 4,480.00 | 4,510.00 | 4,510.00 | -5.05% | 132,676 |
| Apr 1, 2026 | 4,700.00 | 4,760.00 | 4,675.00 | 4,750.00 | 4,750.00 | 3.71% | 121,747 |
| Mar 31, 2026 | 4,610.00 | 4,695.00 | 4,520.00 | 4,580.00 | 4,580.00 | -2.55% | 165,795 |
| Mar 30, 2026 | 4,760.00 | 4,760.00 | 4,610.00 | 4,700.00 | 4,700.00 | -3.69% | 102,691 |
| Mar 27, 2026 | 4,810.00 | 4,925.00 | 4,715.00 | 4,880.00 | 4,780.00 | 0.51% | 101,075 |
| Mar 26, 2026 | 4,965.00 | 4,985.00 | 4,805.00 | 4,855.00 | 4,755.51 | -2.22% | 96,735 |
| Mar 25, 2026 | 4,830.00 | 4,980.00 | 4,830.00 | 4,965.00 | 4,863.26 | 3.12% | 101,401 |
| Mar 24, 2026 | 4,885.00 | 4,910.00 | 4,750.00 | 4,815.00 | 4,716.33 | 0.84% | 111,332 |
| Mar 23, 2026 | 5,080.00 | 5,080.00 | 4,765.00 | 4,775.00 | 4,677.15 | -6.74% | 227,727 |
| Mar 20, 2026 | 4,970.00 | 5,180.00 | 4,970.00 | 5,120.00 | 5,015.08 | 3.96% | 142,536 |
| Mar 19, 2026 | 4,990.00 | 5,020.00 | 4,900.00 | 4,925.00 | 4,824.08 | -1.89% | 123,139 |
| Mar 18, 2026 | 5,010.00 | 5,110.00 | 4,970.00 | 5,020.00 | 4,917.13 | 0.40% | 235,860 |
| Mar 17, 2026 | 4,965.00 | 5,070.00 | 4,900.00 | 5,000.00 | 4,897.54 | 3.52% | 236,891 |
| Mar 16, 2026 | 5,230.00 | 5,280.00 | 4,820.00 | 4,830.00 | 4,731.02 | -8.52% | 576,245 |
| Mar 13, 2026 | 5,400.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,171.80 | -3.30% | 172,312 |
| Mar 12, 2026 | 5,490.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,348.11 | -0.91% | 200,467 |
| Mar 11, 2026 | 5,550.00 | 5,670.00 | 5,410.00 | 5,510.00 | 5,397.09 | -0.18% | 191,500 |
| Mar 10, 2026 | 5,500.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,406.89 | 5.14% | 166,778 |
| Mar 9, 2026 | 5,630.00 | 5,630.00 | 5,100.00 | 5,250.00 | 5,142.42 | -8.70% | 305,392 |
| Mar 6, 2026 | 5,650.00 | 5,800.00 | 5,460.00 | 5,750.00 | 5,632.17 | 1.77% | 141,533 |