Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 263,500
-1,000 (-0.38%)
Last updated: Apr 6, 2026, 12:31 PM KST
Hansol Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 272,500.00 | 279,000.00 | 258,000.00 | 264,500.00 | 264,500.00 | -1.86% | 46,344 |
| Apr 2, 2026 | 284,000.00 | 292,000.00 | 266,000.00 | 269,500.00 | 269,500.00 | -5.11% | 70,476 |
| Apr 1, 2026 | 270,000.00 | 286,000.00 | 264,500.00 | 284,000.00 | 284,000.00 | 12.48% | 74,724 |
| Mar 31, 2026 | 257,500.00 | 259,500.00 | 248,500.00 | 252,500.00 | 252,500.00 | -4.54% | 66,856 |
| Mar 30, 2026 | 262,000.00 | 268,500.00 | 259,000.00 | 264,500.00 | 264,500.00 | -3.11% | 34,188 |
| Mar 27, 2026 | 277,500.00 | 284,000.00 | 265,000.00 | 273,000.00 | 273,000.00 | -3.36% | 49,475 |
| Mar 26, 2026 | 289,500.00 | 293,000.00 | 278,000.00 | 282,500.00 | 279,886.12 | - | 40,527 |
| Mar 25, 2026 | 291,000.00 | 293,000.00 | 280,000.00 | 282,500.00 | 279,886.12 | 1.25% | 41,206 |
| Mar 24, 2026 | 282,500.00 | 286,000.00 | 272,000.00 | 279,000.00 | 276,418.51 | 3.14% | 57,992 |
| Mar 23, 2026 | 278,500.00 | 283,500.00 | 267,500.00 | 270,500.00 | 267,997.15 | -7.99% | 74,850 |
| Mar 20, 2026 | 286,500.00 | 300,000.00 | 286,000.00 | 294,000.00 | 291,279.72 | 3.70% | 53,893 |
| Mar 19, 2026 | 279,500.00 | 288,500.00 | 272,000.00 | 283,500.00 | 280,876.87 | -2.74% | 45,391 |
| Mar 18, 2026 | 292,500.00 | 294,000.00 | 287,000.00 | 291,500.00 | 288,802.85 | 2.10% | 33,688 |
| Mar 17, 2026 | 289,500.00 | 293,500.00 | 285,000.00 | 285,500.00 | 282,858.36 | 0.53% | 28,427 |
| Mar 16, 2026 | 274,500.00 | 288,000.00 | 274,000.00 | 284,000.00 | 281,372.24 | 3.27% | 66,861 |
| Mar 13, 2026 | 271,500.00 | 276,000.00 | 267,000.00 | 275,000.00 | 272,455.52 | -3.17% | 102,049 |
| Mar 12, 2026 | 285,500.00 | 291,000.00 | 278,000.00 | 284,000.00 | 281,372.24 | -2.74% | 68,917 |
| Mar 11, 2026 | 301,000.00 | 303,500.00 | 286,000.00 | 292,000.00 | 289,298.22 | -1.52% | 78,919 |
| Mar 10, 2026 | 303,000.00 | 303,000.00 | 288,000.00 | 296,500.00 | 293,756.58 | 4.40% | 91,426 |
| Mar 9, 2026 | 286,500.00 | 297,000.00 | 271,500.00 | 284,000.00 | 281,372.24 | -8.39% | 66,883 |
| Mar 6, 2026 | 295,000.00 | 320,000.00 | 294,000.00 | 310,000.00 | 307,131.67 | 5.62% | 87,987 |
| Mar 5, 2026 | 311,000.00 | 313,000.00 | 288,500.00 | 293,500.00 | 290,784.34 | 3.53% | 147,399 |
| Mar 4, 2026 | 310,500.00 | 314,500.00 | 275,500.00 | 283,500.00 | 280,876.87 | -9.86% | 132,295 |
| Mar 3, 2026 | 335,000.00 | 346,500.00 | 312,500.00 | 314,500.00 | 311,590.04 | -6.95% | 118,934 |
| Feb 27, 2026 | 332,000.00 | 342,000.00 | 321,500.00 | 338,000.00 | 334,872.60 | 2.42% | 67,907 |
| Feb 26, 2026 | 323,500.00 | 341,000.00 | 322,000.00 | 330,000.00 | 326,946.62 | 3.45% | 81,720 |
| Feb 25, 2026 | 317,500.00 | 325,000.00 | 315,500.00 | 319,000.00 | 316,048.40 | 0.95% | 47,198 |
| Feb 24, 2026 | 300,000.00 | 316,500.00 | 300,000.00 | 316,000.00 | 313,076.16 | 4.46% | 48,453 |
| Feb 23, 2026 | 303,000.00 | 310,000.00 | 300,000.00 | 302,500.00 | 299,701.07 | -1.94% | 57,635 |
| Feb 20, 2026 | 318,000.00 | 318,000.00 | 305,000.00 | 308,500.00 | 305,645.55 | -2.53% | 51,223 |
| Feb 19, 2026 | 310,000.00 | 325,000.00 | 310,000.00 | 316,500.00 | 313,571.53 | 4.63% | 52,752 |
| Feb 13, 2026 | 302,000.00 | 313,000.00 | 299,500.00 | 302,500.00 | 299,701.07 | -0.82% | 53,521 |
| Feb 12, 2026 | 292,500.00 | 307,000.00 | 291,000.00 | 305,000.00 | 302,177.94 | 7.77% | 62,342 |
| Feb 11, 2026 | 287,500.00 | 289,000.00 | 282,000.00 | 283,000.00 | 280,381.49 | -1.57% | 20,009 |
| Feb 10, 2026 | 295,000.00 | 295,500.00 | 283,000.00 | 287,500.00 | 284,839.86 | -2.54% | 25,418 |
| Feb 9, 2026 | 285,500.00 | 296,500.00 | 285,500.00 | 295,000.00 | 292,270.46 | 5.55% | 42,192 |
| Feb 6, 2026 | 269,500.00 | 283,500.00 | 261,000.00 | 279,500.00 | 276,913.88 | 0.54% | 54,567 |
| Feb 5, 2026 | 278,000.00 | 284,500.00 | 274,500.00 | 278,000.00 | 275,427.76 | -2.46% | 68,628 |
| Feb 4, 2026 | 291,000.00 | 291,500.00 | 279,500.00 | 285,000.00 | 282,362.99 | -4.20% | 79,832 |
| Feb 3, 2026 | 281,500.00 | 297,500.00 | 277,500.00 | 297,500.00 | 294,747.33 | 8.78% | 85,226 |
| Feb 2, 2026 | 279,500.00 | 288,500.00 | 265,500.00 | 273,500.00 | 270,969.40 | -3.19% | 82,558 |
| Jan 30, 2026 | 279,500.00 | 298,000.00 | 277,500.00 | 282,500.00 | 279,886.12 | 2.54% | 123,783 |
| Jan 29, 2026 | 282,500.00 | 282,500.00 | 262,500.00 | 275,500.00 | 272,950.89 | 0.92% | 126,135 |
| Jan 28, 2026 | 273,500.00 | 275,000.00 | 262,500.00 | 273,000.00 | 270,474.02 | 3.41% | 77,890 |
| Jan 27, 2026 | 265,000.00 | 268,500.00 | 254,000.00 | 264,000.00 | 261,557.30 | -0.38% | 74,468 |
| Jan 26, 2026 | 274,000.00 | 274,500.00 | 260,000.00 | 265,000.00 | 262,548.04 | -1.49% | 84,492 |
| Jan 23, 2026 | 282,500.00 | 288,000.00 | 267,500.00 | 269,000.00 | 266,511.03 | -2.54% | 126,537 |
| Jan 22, 2026 | 264,000.00 | 288,000.00 | 262,000.00 | 276,000.00 | 273,446.26 | 5.54% | 140,870 |
| Jan 21, 2026 | 257,000.00 | 263,500.00 | 253,000.00 | 261,500.00 | 259,080.43 | 0.19% | 97,210 |
| Jan 20, 2026 | 248,000.00 | 265,500.00 | 243,500.00 | 261,000.00 | 258,585.05 | 6.31% | 104,005 |