Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 293,000
+5,000 (1.74%)
Apr 24, 2026, 3:30 PM KST
Hansol Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |