Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 282,500
+7,000 (2.54%)
At close: Jan 30, 2026
Hansol Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 279,500.00 | 298,000.00 | 277,500.00 | 282,500.00 | 282,500.00 | 2.54% | 123,769 |
| Jan 29, 2026 | 282,500.00 | 282,500.00 | 262,500.00 | 275,500.00 | 275,500.00 | 0.92% | 117,484 |
| Jan 28, 2026 | 273,500.00 | 275,000.00 | 262,500.00 | 273,000.00 | 273,000.00 | 3.41% | 70,316 |
| Jan 27, 2026 | 265,000.00 | 268,500.00 | 254,000.00 | 264,000.00 | 264,000.00 | -0.38% | 74,418 |
| Jan 26, 2026 | 274,000.00 | 274,500.00 | 260,000.00 | 265,000.00 | 265,000.00 | -1.49% | 84,492 |
| Jan 23, 2026 | 282,500.00 | 288,000.00 | 267,500.00 | 269,000.00 | 269,000.00 | -2.54% | 117,397 |
| Jan 22, 2026 | 264,000.00 | 288,000.00 | 262,000.00 | 276,000.00 | 276,000.00 | 5.54% | 140,870 |
| Jan 21, 2026 | 257,000.00 | 263,500.00 | 253,000.00 | 261,500.00 | 261,500.00 | 0.19% | 97,210 |
| Jan 20, 2026 | 248,000.00 | 265,500.00 | 243,500.00 | 261,000.00 | 261,000.00 | 6.31% | 98,415 |
| Jan 19, 2026 | 245,000.00 | 246,500.00 | 242,000.00 | 245,500.00 | 245,500.00 | -0.41% | 36,170 |
| Jan 16, 2026 | 245,500.00 | 249,500.00 | 243,500.00 | 246,500.00 | 246,500.00 | - | 51,487 |
| Jan 15, 2026 | 237,500.00 | 247,000.00 | 236,000.00 | 246,500.00 | 246,500.00 | 2.71% | 53,613 |
| Jan 14, 2026 | 239,500.00 | 244,000.00 | 235,500.00 | 240,000.00 | 240,000.00 | 0.21% | 46,504 |
| Jan 13, 2026 | 234,000.00 | 239,500.00 | 232,000.00 | 239,500.00 | 239,500.00 | 3.68% | 50,257 |
| Jan 12, 2026 | 230,000.00 | 234,500.00 | 228,000.00 | 231,000.00 | 231,000.00 | 1.09% | 42,638 |
| Jan 9, 2026 | 233,000.00 | 234,000.00 | 225,000.00 | 228,500.00 | 228,500.00 | -3.38% | 87,814 |
| Jan 8, 2026 | 246,000.00 | 252,500.00 | 234,000.00 | 236,500.00 | 236,500.00 | -6.15% | 86,998 |
| Jan 7, 2026 | 245,000.00 | 257,000.00 | 236,500.00 | 252,000.00 | 252,000.00 | 2.23% | 96,506 |
| Jan 6, 2026 | 245,500.00 | 246,500.00 | 238,000.00 | 246,500.00 | 246,500.00 | -0.80% | 75,036 |
| Jan 5, 2026 | 249,500.00 | 259,000.00 | 241,000.00 | 248,500.00 | 248,500.00 | 3.54% | 83,877 |
| Jan 2, 2026 | 228,000.00 | 240,000.00 | 223,000.00 | 240,000.00 | 240,000.00 | 5.49% | 84,074 |
| Dec 30, 2025 | 219,500.00 | 227,500.00 | 218,500.00 | 227,500.00 | 227,500.00 | 2.02% | 53,523 |
| Dec 29, 2025 | 220,000.00 | 223,500.00 | 218,500.00 | 223,000.00 | 223,000.00 | 0.68% | 30,651 |
| Dec 26, 2025 | 221,000.00 | 224,500.00 | 219,500.00 | 221,500.00 | 221,500.00 | 0.23% | 27,572 |
| Dec 24, 2025 | 226,000.00 | 227,000.00 | 220,000.00 | 221,000.00 | 221,000.00 | -1.34% | 34,149 |
| Dec 23, 2025 | 225,000.00 | 226,000.00 | 222,500.00 | 224,000.00 | 224,000.00 | - | 22,175 |
| Dec 22, 2025 | 224,000.00 | 225,500.00 | 220,000.00 | 224,000.00 | 224,000.00 | 2.05% | 34,012 |
| Dec 19, 2025 | 223,000.00 | 224,000.00 | 216,500.00 | 219,500.00 | 219,500.00 | 0.69% | 31,892 |
| Dec 18, 2025 | 220,500.00 | 220,500.00 | 214,000.00 | 218,000.00 | 218,000.00 | -2.90% | 40,162 |
| Dec 17, 2025 | 225,000.00 | 225,000.00 | 219,500.00 | 224,500.00 | 224,500.00 | 0.67% | 24,423 |
| Dec 16, 2025 | 223,500.00 | 226,000.00 | 220,000.00 | 223,000.00 | 223,000.00 | -0.22% | 50,411 |
| Dec 15, 2025 | 225,500.00 | 225,500.00 | 218,500.00 | 223,500.00 | 223,500.00 | -2.83% | 35,586 |
| Dec 12, 2025 | 233,000.00 | 233,000.00 | 224,000.00 | 230,000.00 | 230,000.00 | -0.22% | 69,633 |
| Dec 11, 2025 | 236,000.00 | 237,000.00 | 227,500.00 | 230,500.00 | 230,500.00 | -1.50% | 42,635 |
| Dec 10, 2025 | 238,000.00 | 242,000.00 | 233,500.00 | 234,000.00 | 234,000.00 | -2.50% | 32,006 |
| Dec 9, 2025 | 233,500.00 | 243,000.00 | 232,000.00 | 240,000.00 | 240,000.00 | 2.78% | 47,343 |
| Dec 8, 2025 | 235,000.00 | 236,500.00 | 229,500.00 | 233,500.00 | 233,500.00 | 0.86% | 45,712 |
| Dec 5, 2025 | 230,000.00 | 232,500.00 | 229,000.00 | 231,500.00 | 231,500.00 | -0.43% | 35,045 |
| Dec 4, 2025 | 240,500.00 | 242,000.00 | 229,500.00 | 232,500.00 | 232,500.00 | -5.49% | 57,219 |
| Dec 3, 2025 | 246,000.00 | 250,000.00 | 241,500.00 | 246,000.00 | 246,000.00 | 0.20% | 49,131 |
| Dec 2, 2025 | 251,000.00 | 255,000.00 | 243,000.00 | 245,500.00 | 245,500.00 | -1.01% | 53,678 |
| Dec 1, 2025 | 247,500.00 | 250,500.00 | 236,000.00 | 248,000.00 | 248,000.00 | 4.20% | 60,716 |
| Nov 28, 2025 | 241,500.00 | 246,000.00 | 233,000.00 | 238,000.00 | 238,000.00 | -0.42% | 45,915 |
| Nov 27, 2025 | 232,000.00 | 241,000.00 | 232,000.00 | 239,000.00 | 239,000.00 | 3.02% | 77,758 |
| Nov 26, 2025 | 230,000.00 | 232,500.00 | 226,500.00 | 232,000.00 | 232,000.00 | 0.43% | 48,081 |
| 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 |