Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 207,000
-17,500 (-7.80%)
At close: Nov 21, 2025
Hansol Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 217,000.00 | 232,500.00 | 213,500.00 | 231,000.00 | 231,000.00 | 10.00% | 110,389 |
| Nov 24, 2025 | 211,500.00 | 219,000.00 | 204,500.00 | 210,000.00 | 210,000.00 | 1.45% | 50,428 |
| Nov 21, 2025 | 219,000.00 | 224,000.00 | 205,000.00 | 207,000.00 | 207,000.00 | -7.80% | 67,942 |
| Nov 20, 2025 | 226,500.00 | 230,000.00 | 220,000.00 | 224,500.00 | 224,500.00 | 1.35% | 38,145 |
| Nov 19, 2025 | 227,500.00 | 229,500.00 | 218,000.00 | 221,500.00 | 221,500.00 | -1.56% | 57,066 |
| Nov 18, 2025 | 233,000.00 | 236,500.00 | 224,000.00 | 225,000.00 | 225,000.00 | -4.86% | 61,448 |
| Nov 17, 2025 | 222,000.00 | 238,500.00 | 222,000.00 | 236,500.00 | 236,500.00 | 6.53% | 72,743 |
| Nov 14, 2025 | 216,500.00 | 229,500.00 | 211,500.00 | 222,000.00 | 222,000.00 | -1.99% | 73,389 |
| Nov 13, 2025 | 222,000.00 | 230,000.00 | 218,000.00 | 226,500.00 | 226,500.00 | 0.67% | 45,062 |
| Nov 12, 2025 | 222,500.00 | 225,000.00 | 219,500.00 | 225,000.00 | 225,000.00 | 0.90% | 39,468 |
| Nov 11, 2025 | 221,500.00 | 234,500.00 | 219,500.00 | 223,000.00 | 223,000.00 | 0.90% | 97,356 |
| Nov 10, 2025 | 214,500.00 | 221,000.00 | 211,000.00 | 221,000.00 | 221,000.00 | 2.55% | 38,461 |
| Nov 7, 2025 | 222,000.00 | 224,000.00 | 210,500.00 | 215,500.00 | 215,500.00 | -3.15% | 59,431 |
| Nov 6, 2025 | 224,000.00 | 227,000.00 | 218,000.00 | 222,500.00 | 222,500.00 | 0.91% | 67,104 |
| Nov 5, 2025 | 225,500.00 | 225,500.00 | 206,000.00 | 220,500.00 | 220,500.00 | -3.71% | 104,189 |
| Nov 4, 2025 | 232,000.00 | 232,000.00 | 223,000.00 | 229,000.00 | 229,000.00 | -1.51% | 82,513 |
| Nov 3, 2025 | 232,500.00 | 237,000.00 | 228,000.00 | 232,500.00 | 232,500.00 | - | 65,033 |
| Oct 31, 2025 | 228,000.00 | 236,000.00 | 228,000.00 | 232,500.00 | 232,500.00 | 0.65% | 75,256 |
| Oct 30, 2025 | 222,500.00 | 235,500.00 | 220,000.00 | 231,000.00 | 231,000.00 | 1.76% | 128,929 |
| Oct 29, 2025 | 211,500.00 | 228,000.00 | 206,000.00 | 227,000.00 | 227,000.00 | 8.10% | 138,381 |
| Oct 28, 2025 | 208,000.00 | 217,500.00 | 205,000.00 | 210,000.00 | 210,000.00 | 0.96% | 95,751 |
| Oct 27, 2025 | 215,000.00 | 215,000.00 | 207,000.00 | 208,000.00 | 208,000.00 | -2.12% | 53,321 |
| Oct 24, 2025 | 208,500.00 | 215,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | 4.68% | 76,234 |
| Oct 23, 2025 | 201,500.00 | 208,500.00 | 198,200.00 | 203,000.00 | 203,000.00 | -0.98% | 48,776 |
| Oct 22, 2025 | 204,500.00 | 207,500.00 | 201,000.00 | 205,000.00 | 205,000.00 | -0.73% | 39,239 |
| Oct 21, 2025 | 210,000.00 | 212,000.00 | 205,000.00 | 206,500.00 | 206,500.00 | -1.20% | 63,857 |
| Oct 20, 2025 | 217,000.00 | 217,000.00 | 206,000.00 | 209,000.00 | 209,000.00 | 1.46% | 75,144 |
| Oct 17, 2025 | 209,000.00 | 212,500.00 | 204,500.00 | 206,000.00 | 206,000.00 | -2.60% | 68,812 |
| Oct 16, 2025 | 211,500.00 | 214,000.00 | 209,500.00 | 211,500.00 | 211,500.00 | -0.94% | 73,711 |
| Oct 15, 2025 | 214,000.00 | 217,000.00 | 209,500.00 | 213,500.00 | 213,500.00 | -0.23% | 90,220 |
| Oct 14, 2025 | 223,000.00 | 227,500.00 | 209,000.00 | 214,000.00 | 214,000.00 | -3.39% | 109,940 |
| Oct 13, 2025 | 213,000.00 | 227,000.00 | 210,000.00 | 221,500.00 | 221,500.00 | -0.67% | 92,153 |
| Oct 10, 2025 | 221,000.00 | 226,500.00 | 219,000.00 | 223,000.00 | 223,000.00 | 2.29% | 91,172 |
| Oct 2, 2025 | 219,000.00 | 222,500.00 | 213,000.00 | 218,000.00 | 218,000.00 | 2.11% | 74,484 |
| Oct 1, 2025 | 209,500.00 | 218,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 2.15% | 73,228 |
| Sep 30, 2025 | 209,500.00 | 211,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | 0.97% | 39,826 |
| Sep 29, 2025 | 205,000.00 | 210,000.00 | 203,000.00 | 207,000.00 | 207,000.00 | 0.98% | 43,780 |
| Sep 26, 2025 | 208,500.00 | 208,500.00 | 200,000.00 | 205,000.00 | 205,000.00 | -3.53% | 73,437 |
| Sep 25, 2025 | 213,000.00 | 214,500.00 | 208,000.00 | 212,500.00 | 212,500.00 | -2.30% | 70,082 |
| Sep 24, 2025 | 208,000.00 | 218,500.00 | 201,500.00 | 217,500.00 | 217,500.00 | 5.07% | 126,440 |
| Sep 23, 2025 | 204,500.00 | 209,500.00 | 203,250.00 | 207,000.00 | 207,000.00 | 1.47% | 72,676 |
| Sep 22, 2025 | 209,500.00 | 211,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | -0.73% | 56,698 |
| Sep 19, 2025 | 208,000.00 | 208,000.00 | 199,600.00 | 205,500.00 | 205,500.00 | 0.98% | 53,417 |
| Sep 18, 2025 | 198,000.00 | 204,000.00 | 196,100.00 | 203,500.00 | 203,500.00 | 3.04% | 80,697 |
| Sep 17, 2025 | 194,000.00 | 198,400.00 | 192,900.00 | 197,500.00 | 197,500.00 | -0.95% | 54,065 |
| Sep 16, 2025 | 194,800.00 | 201,000.00 | 192,000.00 | 199,400.00 | 199,400.00 | 3.91% | 84,498 |
| Sep 15, 2025 | 189,500.00 | 194,500.00 | 187,600.00 | 191,900.00 | 191,900.00 | 2.95% | 63,189 |
| Sep 12, 2025 | 176,600.00 | 187,000.00 | 176,500.00 | 186,400.00 | 186,400.00 | 7.31% | 115,578 |
| Sep 11, 2025 | 174,200.00 | 175,400.00 | 168,500.00 | 173,700.00 | 173,700.00 | 0.12% | 52,178 |
| Sep 10, 2025 | 171,400.00 | 176,800.00 | 171,400.00 | 173,500.00 | 173,500.00 | 0.58% | 40,461 |