Hansol Technics Co., Ltd. (KRX:004710)
South Korea · Delayed Price · Currency is KRW 8,270.00
-330.00 (-3.84%)
Nov 3, 2026, 3:30 PM KST
Hansol Technics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8,390.00 | 8,730.00 | 8,050.00 | 8,270.00 | 8,270.00 | -3.84% | 562,284 |
| Nov 2, 2026 | 8,140.00 | 8,830.00 | 8,130.00 | 8,600.00 | 8,600.00 | 3.12% | 425,244 |
| Oct 30, 2026 | 8,690.00 | 8,700.00 | 8,030.00 | 8,340.00 | 8,340.00 | -6.71% | 648,066 |
| Oct 29, 2026 | 9,030.00 | 9,360.00 | 8,640.00 | 8,940.00 | 8,940.00 | -3.04% | 751,698 |
| Oct 28, 2026 | 8,540.00 | 9,360.00 | 8,260.00 | 9,220.00 | 9,220.00 | 11.08% | 1,309,059 |
| Oct 27, 2026 | 7,600.00 | 8,500.00 | 7,600.00 | 8,300.00 | 8,300.00 | 13.08% | 1,272,120 |
| Oct 26, 2026 | 7,850.00 | 7,870.00 | 7,330.00 | 7,340.00 | 7,340.00 | -11.57% | 1,208,233 |
| Oct 23, 2026 | 7,860.00 | 8,550.00 | 7,550.00 | 8,300.00 | 8,300.00 | 0.61% | 726,744 |
| Oct 22, 2026 | 8,750.00 | 8,880.00 | 8,060.00 | 8,250.00 | 8,250.00 | -6.78% | 534,549 |
| Oct 21, 2026 | 8,630.00 | 9,200.00 | 8,420.00 | 8,850.00 | 8,850.00 | 4.36% | 603,596 |
| Oct 20, 2026 | 8,830.00 | 8,990.00 | 8,200.00 | 8,480.00 | 8,480.00 | -4.40% | 702,760 |
| Oct 19, 2026 | 8,490.00 | 8,900.00 | 8,270.00 | 8,870.00 | 8,870.00 | -0.34% | 755,362 |
| Oct 16, 2026 | 8,720.00 | 9,120.00 | 8,410.00 | 8,900.00 | 8,900.00 | 3.25% | 885,119 |
| Oct 15, 2026 | 9,290.00 | 9,420.00 | 8,300.00 | 8,620.00 | 8,620.00 | -14.14% | 1,310,287 |
| Oct 14, 2026 | 10,780.00 | 10,910.00 | 9,880.00 | 10,040.00 | 10,040.00 | -6.86% | 812,958 |
| Oct 13, 2026 | 10,840.00 | 11,240.00 | 10,380.00 | 10,780.00 | 10,780.00 | -3.06% | 987,950 |
| Oct 12, 2026 | 11,650.00 | 11,830.00 | 10,860.00 | 11,120.00 | 11,120.00 | -5.12% | 1,123,167 |
| Oct 8, 2026 | 11,790.00 | 11,980.00 | 11,300.00 | 11,720.00 | 11,720.00 | -1.01% | 903,851 |
| Oct 7, 2026 | 11,880.00 | 12,050.00 | 11,490.00 | 11,840.00 | 11,840.00 | -1.33% | 750,975 |
| Oct 6, 2026 | 12,170.00 | 12,240.00 | 11,400.00 | 12,000.00 | 12,000.00 | -0.99% | 805,756 |
| Oct 2, 2026 | 11,780.00 | 12,390.00 | 11,620.00 | 12,120.00 | 12,120.00 | 2.45% | 1,361,335 |
| Oct 1, 2026 | 10,990.00 | 11,970.00 | 10,650.00 | 11,830.00 | 11,830.00 | 7.64% | 1,846,771 |
| Sep 30, 2026 | 11,380.00 | 11,600.00 | 10,900.00 | 10,990.00 | 10,990.00 | -2.14% | 842,728 |
| Sep 29, 2026 | 10,550.00 | 11,380.00 | 10,520.00 | 11,230.00 | 11,230.00 | 5.05% | 1,386,025 |
| Sep 28, 2026 | 10,460.00 | 11,500.00 | 10,440.00 | 10,690.00 | 10,690.00 | 7.98% | 2,596,553 |
| Sep 23, 2026 | 9,900.00 | 10,360.00 | 9,840.00 | 9,900.00 | 9,900.00 | 0.92% | 473,104 |
| Sep 22, 2026 | 10,000.00 | 10,380.00 | 9,800.00 | 9,810.00 | 9,810.00 | 0.41% | 676,979 |
| Sep 21, 2026 | 10,040.00 | 10,040.00 | 9,620.00 | 9,770.00 | 9,770.00 | -2.20% | 513,591 |
| Sep 18, 2026 | 9,230.00 | 10,080.00 | 9,180.00 | 9,990.00 | 9,990.00 | 8.59% | 1,195,622 |
| Sep 17, 2026 | 9,100.00 | 9,790.00 | 9,040.00 | 9,200.00 | 9,200.00 | 3.25% | 1,649,348 |
| Sep 16, 2026 | 9,030.00 | 9,230.00 | 8,750.00 | 8,910.00 | 8,910.00 | -0.67% | 380,457 |
| 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 |