Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 256,500
-19,500 (-7.07%)
At close: Jun 5, 2026
Hansol Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 93,419 |
| 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% | 103,911 |
| May 26, 2026 | 309,500.00 | 325,000.00 | 302,000.00 | 305,500.00 | 305,500.00 | 2.69% | 56,397 |
| May 22, 2026 | 291,500.00 | 304,500.00 | 289,000.00 | 297,500.00 | 297,500.00 | 3.84% | 47,572 |
| May 21, 2026 | 287,500.00 | 291,000.00 | 282,000.00 | 286,500.00 | 286,500.00 | 3.62% | 84,640 |
| May 20, 2026 | 310,000.00 | 318,500.00 | 265,500.00 | 276,500.00 | 276,500.00 | -10.37% | 119,571 |
| May 19, 2026 | 319,500.00 | 324,000.00 | 297,000.00 | 308,500.00 | 308,500.00 | -3.44% | 115,682 |
| May 18, 2026 | 309,500.00 | 321,000.00 | 281,000.00 | 319,500.00 | 319,500.00 | -1.99% | 102,347 |
| May 15, 2026 | 326,500.00 | 330,000.00 | 310,000.00 | 326,000.00 | 326,000.00 | -2.98% | 151,521 |
| May 14, 2026 | 330,000.00 | 336,000.00 | 316,500.00 | 336,000.00 | 336,000.00 | - | 103,634 |
| May 13, 2026 | 295,000.00 | 338,500.00 | 293,000.00 | 336,000.00 | 336,000.00 | 12.00% | 204,493 |
| May 12, 2026 | 279,500.00 | 306,000.00 | 265,000.00 | 300,000.00 | 300,000.00 | 7.53% | 325,762 |
| May 11, 2026 | 286,500.00 | 288,000.00 | 277,000.00 | 279,000.00 | 279,000.00 | -2.45% | 73,180 |
| May 8, 2026 | 285,500.00 | 290,000.00 | 278,000.00 | 286,000.00 | 286,000.00 | -0.87% | 74,034 |
| May 7, 2026 | 292,500.00 | 293,000.00 | 279,500.00 | 288,500.00 | 288,500.00 | -1.54% | 75,912 |
| May 6, 2026 | 290,000.00 | 301,500.00 | 285,000.00 | 293,000.00 | 293,000.00 | 2.27% | 123,089 |
| May 4, 2026 | 291,500.00 | 294,500.00 | 282,500.00 | 286,500.00 | 286,500.00 | 0.53% | 49,698 |
| Apr 30, 2026 | 292,500.00 | 293,500.00 | 282,500.00 | 285,000.00 | 285,000.00 | -3.39% | 47,539 |
| Apr 29, 2026 | 291,500.00 | 296,500.00 | 289,500.00 | 295,000.00 | 295,000.00 | -0.17% | 38,360 |
| Apr 28, 2026 | 303,500.00 | 306,500.00 | 295,000.00 | 295,500.00 | 295,500.00 | -2.48% | 45,748 |
| Apr 27, 2026 | 304,000.00 | 308,000.00 | 297,500.00 | 303,000.00 | 303,000.00 | 3.41% | 93,034 |
| Apr 24, 2026 | 287,500.00 | 295,000.00 | 286,000.00 | 293,000.00 | 293,000.00 | 1.74% | 70,188 |
| Apr 23, 2026 | 293,500.00 | 293,500.00 | 275,500.00 | 288,000.00 | 288,000.00 | - | 72,217 |
| Apr 22, 2026 | 289,500.00 | 291,000.00 | 280,000.00 | 288,000.00 | 288,000.00 | - | 84,268 |
| Apr 21, 2026 | 289,000.00 | 292,000.00 | 286,500.00 | 288,000.00 | 288,000.00 | 0.35% | 50,833 |
| Apr 20, 2026 | 291,500.00 | 295,000.00 | 281,500.00 | 287,000.00 | 287,000.00 | -0.35% | 46,099 |
| Apr 17, 2026 | 289,000.00 | 294,000.00 | 284,000.00 | 288,000.00 | 288,000.00 | 1.05% | 66,456 |
| Apr 16, 2026 | 289,000.00 | 289,000.00 | 273,000.00 | 285,000.00 | 285,000.00 | 1.42% | 86,851 |
| Apr 15, 2026 | 278,000.00 | 293,000.00 | 272,500.00 | 281,000.00 | 281,000.00 | 5.84% | 156,890 |
| Apr 14, 2026 | 266,500.00 | 268,500.00 | 263,500.00 | 265,500.00 | 265,500.00 | 2.12% | 89,789 |
| Apr 13, 2026 | 267,500.00 | 271,500.00 | 252,500.00 | 260,000.00 | 260,000.00 | -6.14% | 140,603 |
| Apr 10, 2026 | 270,500.00 | 281,000.00 | 270,500.00 | 277,000.00 | 277,000.00 | 3.55% | 50,934 |
| Apr 9, 2026 | 273,000.00 | 274,500.00 | 263,000.00 | 267,500.00 | 267,500.00 | -1.83% | 92,696 |
| Apr 8, 2026 | 279,000.00 | 280,500.00 | 266,500.00 | 272,500.00 | 272,500.00 | 4.61% | 96,949 |
| Apr 7, 2026 | 268,500.00 | 271,500.00 | 256,500.00 | 260,500.00 | 260,500.00 | -1.88% | 50,164 |
| Apr 6, 2026 | 268,000.00 | 275,500.00 | 261,000.00 | 265,500.00 | 265,500.00 | 0.38% | 37,485 |
| 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 | -2.46% | 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 |