Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 222,500
-3,000 (-1.33%)
Last updated: Aug 6, 2026, 1:21 PM KST
Hansol Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 220,500.00 | 228,500.00 | 218,000.00 | 225,500.00 | 225,500.00 | 5.13% | 25,163 |
| Aug 4, 2026 | 205,500.00 | 215,000.00 | 203,500.00 | 214,500.00 | 214,500.00 | 3.87% | 32,099 |
| Aug 3, 2026 | 203,000.00 | 212,000.00 | 200,500.00 | 206,500.00 | 206,500.00 | -0.72% | 33,720 |
| Jul 31, 2026 | 205,000.00 | 209,500.00 | 199,300.00 | 208,000.00 | 208,000.00 | 9.07% | 40,286 |
| Jul 30, 2026 | 184,100.00 | 199,000.00 | 183,100.00 | 190,700.00 | 190,700.00 | 2.09% | 65,346 |
| Jul 29, 2026 | 199,300.00 | 205,000.00 | 175,000.00 | 186,800.00 | 186,800.00 | -6.04% | 89,561 |
| Jul 28, 2026 | 215,000.00 | 215,500.00 | 194,200.00 | 198,800.00 | 198,800.00 | -11.84% | 56,445 |
| Jul 27, 2026 | 228,000.00 | 231,000.00 | 224,000.00 | 225,500.00 | 225,500.00 | - | 23,923 |
| Jul 24, 2026 | 230,000.00 | 233,000.00 | 219,500.00 | 225,500.00 | 225,500.00 | -4.45% | 29,016 |
| Jul 23, 2026 | 225,500.00 | 239,000.00 | 225,500.00 | 236,000.00 | 236,000.00 | 4.89% | 36,751 |
| Jul 22, 2026 | 235,500.00 | 242,500.00 | 224,500.00 | 225,000.00 | 225,000.00 | -1.75% | 31,172 |
| Jul 21, 2026 | 239,500.00 | 245,000.00 | 228,000.00 | 229,000.00 | 229,000.00 | -6.15% | 46,864 |
| Jul 20, 2026 | 242,500.00 | 256,000.00 | 232,500.00 | 244,000.00 | 244,000.00 | -0.20% | 90,320 |
| Jul 16, 2026 | 246,500.00 | 250,500.00 | 234,500.00 | 244,500.00 | 244,500.00 | -1.61% | 37,954 |
| Jul 15, 2026 | 254,500.00 | 254,500.00 | 244,500.00 | 248,500.00 | 248,500.00 | 3.76% | 51,375 |
| Jul 14, 2026 | 267,500.00 | 270,500.00 | 236,500.00 | 239,500.00 | 239,500.00 | -7.88% | 57,109 |
| Jul 13, 2026 | 250,500.00 | 290,000.00 | 250,500.00 | 260,000.00 | 260,000.00 | 4.63% | 79,241 |
| Jul 10, 2026 | 245,000.00 | 258,000.00 | 239,500.00 | 248,500.00 | 248,500.00 | 2.26% | 43,505 |
| Jul 9, 2026 | 245,500.00 | 248,500.00 | 230,000.00 | 243,000.00 | 243,000.00 | 2.10% | 81,052 |
| Jul 8, 2026 | 244,000.00 | 252,000.00 | 237,000.00 | 238,000.00 | 238,000.00 | -5.18% | 58,582 |
| Jul 7, 2026 | 249,000.00 | 257,000.00 | 242,500.00 | 251,000.00 | 251,000.00 | 1.01% | 43,374 |
| Jul 6, 2026 | 263,000.00 | 266,000.00 | 236,500.00 | 248,500.00 | 248,500.00 | -5.33% | 53,711 |
| Jul 3, 2026 | 280,500.00 | 280,500.00 | 252,500.00 | 262,500.00 | 262,500.00 | -4.55% | 57,940 |
| Jul 2, 2026 | 303,000.00 | 303,000.00 | 273,500.00 | 275,000.00 | 275,000.00 | -9.54% | 33,767 |
| Jul 1, 2026 | 305,000.00 | 319,000.00 | 300,000.00 | 304,000.00 | 304,000.00 | 4.47% | 93,988 |
| Jun 30, 2026 | 278,000.00 | 307,000.00 | 275,500.00 | 291,000.00 | 291,000.00 | 4.49% | 105,475 |
| Jun 29, 2026 | 280,500.00 | 301,500.00 | 255,000.00 | 278,500.00 | 278,500.00 | 7.12% | 124,122 |
| Jun 26, 2026 | 253,500.00 | 270,500.00 | 250,000.00 | 260,000.00 | 260,000.00 | 1.17% | 61,921 |
| Jun 25, 2026 | 268,500.00 | 274,000.00 | 256,000.00 | 257,000.00 | 257,000.00 | -1.72% | 67,899 |
| Jun 24, 2026 | 264,000.00 | 271,500.00 | 253,000.00 | 261,500.00 | 261,500.00 | 2.15% | 53,930 |
| Jun 23, 2026 | 286,500.00 | 288,500.00 | 253,000.00 | 256,000.00 | 256,000.00 | -9.70% | 39,247 |
| Jun 22, 2026 | 280,000.00 | 290,000.00 | 271,500.00 | 283,500.00 | 283,500.00 | 1.07% | 50,972 |
| Jun 19, 2026 | 298,000.00 | 300,000.00 | 271,000.00 | 280,500.00 | 280,500.00 | -5.71% | 78,780 |
| Jun 18, 2026 | 296,000.00 | 303,000.00 | 291,000.00 | 297,500.00 | 297,500.00 | -1.16% | 39,151 |
| Jun 17, 2026 | 295,000.00 | 310,500.00 | 294,000.00 | 301,000.00 | 301,000.00 | 0.67% | 52,874 |
| Jun 16, 2026 | 308,000.00 | 310,000.00 | 298,000.00 | 299,000.00 | 299,000.00 | -1.48% | 58,768 |
| Jun 15, 2026 | 289,000.00 | 306,500.00 | 283,500.00 | 303,500.00 | 303,500.00 | 7.43% | 69,594 |
| Jun 12, 2026 | 294,000.00 | 294,000.00 | 282,000.00 | 282,500.00 | 282,500.00 | -4.56% | 94,142 |
| Jun 11, 2026 | 260,500.00 | 296,000.00 | 247,000.00 | 296,000.00 | 296,000.00 | 12.98% | 132,234 |
| Jun 10, 2026 | 235,500.00 | 266,500.00 | 235,500.00 | 262,000.00 | 262,000.00 | 6.29% | 85,306 |
| Jun 9, 2026 | 232,500.00 | 254,000.00 | 230,500.00 | 246,500.00 | 246,500.00 | 7.17% | 89,363 |
| Jun 8, 2026 | 223,000.00 | 245,000.00 | 223,000.00 | 230,000.00 | 230,000.00 | -10.33% | 65,408 |
| Jun 5, 2026 | 270,500.00 | 270,500.00 | 252,000.00 | 256,500.00 | 256,500.00 | -7.07% | 70,213 |
| Jun 4, 2026 | 249,000.00 | 278,500.00 | 249,000.00 | 276,000.00 | 276,000.00 | 10.40% | 93,431 |
| Jun 2, 2026 | 256,000.00 | 261,000.00 | 246,000.00 | 250,000.00 | 250,000.00 | -4.03% | 130,297 |
| Jun 1, 2026 | 265,000.00 | 270,000.00 | 260,500.00 | 260,500.00 | 260,500.00 | -3.52% | 79,857 |
| May 29, 2026 | 285,000.00 | 285,000.00 | 267,000.00 | 270,000.00 | 270,000.00 | -3.91% | 81,798 |
| May 28, 2026 | 281,000.00 | 285,000.00 | 268,000.00 | 281,000.00 | 281,000.00 | 0.18% | 64,461 |
| May 27, 2026 | 307,500.00 | 311,500.00 | 274,000.00 | 280,500.00 | 280,500.00 | -8.18% | 105,684 |
| May 26, 2026 | 309,500.00 | 325,000.00 | 302,000.00 | 305,500.00 | 305,500.00 | 2.69% | 56,397 |