Hansol PNS Co.,Ltd. (KRX:010420)
South Korea · Delayed Price · Currency is KRW 1,888.00
0.00 (0.00%)
Last updated: Sep 5, 2025, 9:00 AM KST
Hansol PNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | - | - |
| Sep 4, 2025 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | - | - |
| Sep 3, 2025 | 1,883.00 | 1,889.00 | 1,872.00 | 1,888.00 | 1,888.00 | - | 12,861 |
| Sep 2, 2025 | 1,880.00 | 1,889.00 | 1,880.00 | 1,888.00 | 1,888.00 | 0.37% | 7,386 |
| Sep 1, 2025 | 1,879.00 | 1,883.00 | 1,879.00 | 1,881.00 | 1,881.00 | 0.05% | 6,676 |
| Aug 29, 2025 | 1,877.00 | 1,882.00 | 1,877.00 | 1,880.00 | 1,880.00 | 0.21% | 16,248 |
| Aug 28, 2025 | 1,877.00 | 1,881.00 | 1,860.00 | 1,876.00 | 1,876.00 | -0.11% | 117,698 |
| Aug 27, 2025 | 1,887.00 | 1,887.00 | 1,875.00 | 1,878.00 | 1,878.00 | -0.48% | 15,455 |
| Aug 26, 2025 | 1,882.00 | 1,887.00 | 1,881.00 | 1,887.00 | 1,887.00 | 0.32% | 8,115 |
| Aug 25, 2025 | 1,881.00 | 1,887.00 | 1,881.00 | 1,881.00 | 1,881.00 | -0.05% | 4,639 |
| Aug 22, 2025 | 1,881.00 | 1,884.00 | 1,880.00 | 1,882.00 | 1,882.00 | - | 6,626 |
| Aug 21, 2025 | 1,880.00 | 1,884.00 | 1,879.00 | 1,882.00 | 1,882.00 | - | 9,376 |
| Aug 20, 2025 | 1,878.00 | 1,882.00 | 1,878.00 | 1,882.00 | 1,882.00 | 0.21% | 8,202 |
| Aug 19, 2025 | 1,877.00 | 1,880.00 | 1,877.00 | 1,878.00 | 1,878.00 | 0.11% | 7,040 |
| Aug 18, 2025 | 1,877.00 | 1,898.00 | 1,875.00 | 1,876.00 | 1,876.00 | -0.11% | 26,806 |
| Aug 14, 2025 | 1,878.00 | 1,882.00 | 1,878.00 | 1,878.00 | 1,878.00 | - | 10,374 |
| Aug 13, 2025 | 1,877.00 | 1,880.00 | 1,877.00 | 1,878.00 | 1,878.00 | -0.05% | 3,555 |
| Aug 12, 2025 | 1,879.00 | 1,880.00 | 1,875.00 | 1,879.00 | 1,879.00 | -0.05% | 4,058 |
| Aug 11, 2025 | 1,888.00 | 1,889.00 | 1,876.00 | 1,880.00 | 1,880.00 | 0.11% | 5,617 |
| Aug 8, 2025 | 1,878.00 | 1,880.00 | 1,874.00 | 1,878.00 | 1,878.00 | 0.05% | 3,396 |
| Aug 7, 2025 | 1,876.00 | 1,879.00 | 1,874.00 | 1,877.00 | 1,877.00 | 0.11% | 1,560 |
| Aug 6, 2025 | 1,874.00 | 1,878.00 | 1,873.00 | 1,875.00 | 1,875.00 | -0.11% | 10,013 |
| Aug 5, 2025 | 1,877.00 | 1,883.00 | 1,873.00 | 1,877.00 | 1,877.00 | - | 9,265 |
| Aug 4, 2025 | 1,876.00 | 1,882.00 | 1,872.00 | 1,877.00 | 1,877.00 | -0.05% | 6,817 |
| Aug 1, 2025 | 1,878.00 | 1,879.00 | 1,874.00 | 1,878.00 | 1,878.00 | - | 2,912 |
| Jul 31, 2025 | 1,873.00 | 1,892.00 | 1,873.00 | 1,878.00 | 1,878.00 | 0.32% | 3,134 |
| Jul 30, 2025 | 1,873.00 | 1,876.00 | 1,872.00 | 1,872.00 | 1,872.00 | -0.11% | 3,948 |
| Jul 29, 2025 | 1,874.00 | 1,876.00 | 1,873.00 | 1,874.00 | 1,874.00 | - | 3,104 |
| Jul 28, 2025 | 1,874.00 | 1,878.00 | 1,872.00 | 1,874.00 | 1,874.00 | -0.16% | 2,480 |
| Jul 25, 2025 | 1,876.00 | 1,880.00 | 1,876.00 | 1,877.00 | 1,877.00 | 0.11% | 4,180 |
| Jul 24, 2025 | 1,876.00 | 1,877.00 | 1,875.00 | 1,875.00 | 1,875.00 | -0.05% | 3,261 |
| Jul 23, 2025 | 1,876.00 | 1,877.00 | 1,875.00 | 1,876.00 | 1,876.00 | - | 6,944 |
| Jul 22, 2025 | 1,878.00 | 1,879.00 | 1,875.00 | 1,876.00 | 1,876.00 | -0.05% | 1,941 |
| Jul 21, 2025 | 1,887.00 | 1,891.00 | 1,876.00 | 1,877.00 | 1,877.00 | -0.53% | 3,702 |
| Jul 18, 2025 | 1,884.00 | 1,887.00 | 1,875.00 | 1,887.00 | 1,887.00 | 0.11% | 6,515 |
| Jul 17, 2025 | 1,877.00 | 1,885.00 | 1,875.00 | 1,885.00 | 1,885.00 | 0.37% | 2,873 |
| Jul 16, 2025 | 1,874.00 | 1,881.00 | 1,874.00 | 1,878.00 | 1,878.00 | -0.05% | 3,455 |
| Jul 15, 2025 | 1,876.00 | 1,880.00 | 1,874.00 | 1,879.00 | 1,879.00 | 0.21% | 3,193 |
| Jul 14, 2025 | 1,874.00 | 1,880.00 | 1,874.00 | 1,875.00 | 1,875.00 | -0.21% | 3,133 |
| Jul 11, 2025 | 1,875.00 | 1,880.00 | 1,873.00 | 1,879.00 | 1,879.00 | 0.16% | 6,162 |
| Jul 10, 2025 | 1,885.00 | 1,887.00 | 1,875.00 | 1,876.00 | 1,876.00 | 0.11% | 3,738 |
| Jul 9, 2025 | 1,873.00 | 1,882.00 | 1,869.00 | 1,874.00 | 1,874.00 | 0.05% | 35,589 |
| Jul 8, 2025 | 1,872.00 | 1,875.00 | 1,872.00 | 1,873.00 | 1,873.00 | - | 1,785 |
| Jul 7, 2025 | 1,874.00 | 1,899.00 | 1,872.00 | 1,873.00 | 1,873.00 | -0.16% | 5,233 |
| Jul 4, 2025 | 1,876.00 | 1,877.00 | 1,871.00 | 1,876.00 | 1,876.00 | 0.05% | 1,927 |
| Jul 3, 2025 | 1,874.00 | 1,875.00 | 1,870.00 | 1,875.00 | 1,875.00 | - | 36,773 |
| Jul 2, 2025 | 1,883.00 | 1,884.00 | 1,870.00 | 1,875.00 | 1,875.00 | -0.48% | 4,114 |
| Jul 1, 2025 | 1,874.00 | 1,889.00 | 1,873.00 | 1,884.00 | 1,884.00 | 0.59% | 3,371 |
| Jun 30, 2025 | 1,871.00 | 1,884.00 | 1,871.00 | 1,873.00 | 1,873.00 | 0.05% | 9,926 |
| Jun 27, 2025 | 1,874.00 | 1,892.00 | 1,871.00 | 1,872.00 | 1,872.00 | -0.05% | 9,750 |