Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 219,500
+1,500 (0.69%)
Dec 19, 2025, 3:30 PM KST
Hansol Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |