Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 209,000
+2,000 (0.97%)
At close: Sep 30, 2025
Hansol Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 209,500.00 | 218,000.00 | 209,000.00 | 213,500.00 | 213,500.00 | 2.15% | 71,885 |
| Sep 30, 2025 | 209,500.00 | 211,000.00 | 204,000.00 | 209,000.00 | 209,000.00 | 0.97% | 44,297 |
| 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% | 74,138 |
| Sep 22, 2025 | 209,500.00 | 211,500.00 | 202,000.00 | 204,000.00 | 204,000.00 | -0.73% | 58,712 |
| Sep 19, 2025 | 208,000.00 | 208,000.00 | 199,600.00 | 205,500.00 | 205,500.00 | 0.98% | 63,022 |
| Sep 18, 2025 | 198,000.00 | 204,000.00 | 196,100.00 | 203,500.00 | 203,500.00 | 3.04% | 83,807 |
| Sep 17, 2025 | 194,000.00 | 198,400.00 | 192,900.00 | 197,500.00 | 197,500.00 | -0.95% | 57,571 |
| 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% | 119,956 |
| 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% | 41,643 |
| Sep 9, 2025 | 169,900.00 | 172,700.00 | 166,700.00 | 172,500.00 | 172,500.00 | 2.01% | 37,773 |
| Sep 8, 2025 | 169,800.00 | 170,900.00 | 167,600.00 | 169,100.00 | 169,100.00 | -0.12% | 25,467 |
| Sep 5, 2025 | 166,000.00 | 169,400.00 | 166,000.00 | 169,300.00 | 169,300.00 | 2.30% | 28,982 |
| Sep 4, 2025 | 162,500.00 | 166,200.00 | 162,500.00 | 165,500.00 | 165,500.00 | 1.97% | 37,906 |
| Sep 3, 2025 | 160,300.00 | 164,000.00 | 159,700.00 | 162,300.00 | 162,300.00 | 0.68% | 58,691 |
| Sep 2, 2025 | 160,000.00 | 162,900.00 | 159,300.00 | 161,200.00 | 161,200.00 | 1.07% | 50,824 |
| Sep 1, 2025 | 175,000.00 | 175,400.00 | 158,600.00 | 159,500.00 | 159,500.00 | -10.04% | 142,351 |
| Aug 29, 2025 | 178,700.00 | 180,100.00 | 176,000.00 | 177,300.00 | 177,300.00 | 0.17% | 34,576 |
| Aug 28, 2025 | 173,900.00 | 179,400.00 | 172,100.00 | 177,000.00 | 177,000.00 | 1.78% | 51,038 |
| Aug 27, 2025 | 172,300.00 | 177,300.00 | 170,100.00 | 173,900.00 | 173,900.00 | 0.93% | 47,686 |
| Aug 26, 2025 | 170,600.00 | 172,900.00 | 168,300.00 | 172,300.00 | 172,300.00 | 0.47% | 28,503 |
| Aug 25, 2025 | 167,400.00 | 171,500.00 | 167,400.00 | 171,500.00 | 171,500.00 | 2.63% | 43,346 |
| Aug 22, 2025 | 170,000.00 | 172,000.00 | 166,200.00 | 167,100.00 | 167,100.00 | -1.71% | 35,732 |
| Aug 21, 2025 | 171,800.00 | 171,800.00 | 167,400.00 | 170,000.00 | 170,000.00 | 0.89% | 31,759 |
| Aug 20, 2025 | 173,600.00 | 175,200.00 | 166,100.00 | 168,500.00 | 168,500.00 | -2.94% | 43,033 |
| Aug 19, 2025 | 172,000.00 | 177,900.00 | 171,400.00 | 173,600.00 | 173,600.00 | 2.60% | 51,383 |
| Aug 18, 2025 | 171,500.00 | 172,900.00 | 168,700.00 | 169,200.00 | 169,200.00 | -1.40% | 40,661 |
| Aug 14, 2025 | 178,600.00 | 178,700.00 | 166,600.00 | 171,600.00 | 171,600.00 | -2.50% | 66,720 |
| Aug 13, 2025 | 174,800.00 | 178,400.00 | 173,100.00 | 176,000.00 | 176,000.00 | 1.15% | 30,239 |
| Aug 12, 2025 | 175,000.00 | 178,800.00 | 172,600.00 | 174,000.00 | 174,000.00 | -1.53% | 43,769 |
| Aug 11, 2025 | 173,800.00 | 177,700.00 | 168,500.00 | 176,700.00 | 176,700.00 | 1.67% | 35,179 |
| Aug 8, 2025 | 173,700.00 | 176,300.00 | 173,100.00 | 173,800.00 | 173,800.00 | -0.52% | 22,903 |
| Aug 7, 2025 | 174,300.00 | 175,200.00 | 171,900.00 | 174,700.00 | 174,700.00 | 0.81% | 38,018 |
| Aug 6, 2025 | 173,100.00 | 174,900.00 | 171,700.00 | 173,300.00 | 173,300.00 | -1.03% | 41,741 |
| Aug 5, 2025 | 174,500.00 | 175,100.00 | 172,300.00 | 175,100.00 | 175,100.00 | 1.63% | 41,439 |
| Aug 4, 2025 | 171,000.00 | 173,900.00 | 170,000.00 | 172,300.00 | 172,300.00 | 1.06% | 37,304 |
| Aug 1, 2025 | 178,500.00 | 179,900.00 | 170,500.00 | 170,500.00 | 170,500.00 | -6.37% | 64,458 |
| Jul 31, 2025 | 182,300.00 | 183,800.00 | 179,000.00 | 182,100.00 | 182,100.00 | -0.71% | 47,951 |
| Jul 30, 2025 | 182,600.00 | 187,300.00 | 182,100.00 | 183,400.00 | 183,400.00 | -0.54% | 37,941 |
| Jul 29, 2025 | 183,700.00 | 185,500.00 | 181,800.00 | 184,400.00 | 184,400.00 | 0.38% | 59,016 |
| Jul 28, 2025 | 179,000.00 | 184,000.00 | 175,100.00 | 183,700.00 | 183,700.00 | 3.84% | 70,694 |
| Jul 25, 2025 | 172,300.00 | 177,300.00 | 171,300.00 | 176,900.00 | 176,900.00 | 1.67% | 51,992 |
| Jul 24, 2025 | 169,800.00 | 174,700.00 | 168,700.00 | 174,000.00 | 174,000.00 | 2.17% | 66,584 |
| Jul 23, 2025 | 180,800.00 | 180,800.00 | 164,000.00 | 170,300.00 | 170,300.00 | -5.81% | 203,573 |