Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 274,000
-5,000 (-1.79%)
Oct 2, 2026, 3:30 PM KST
Hansol Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 276,000.00 | 284,000.00 | 269,000.00 | 274,000.00 | 274,000.00 | -1.79% | 68,113 |
| Oct 1, 2026 | 256,000.00 | 280,000.00 | 255,000.00 | 279,000.00 | 279,000.00 | 7.93% | 99,370 |
| Sep 30, 2026 | 251,000.00 | 267,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 4.66% | 83,397 |
| Sep 29, 2026 | 239,500.00 | 250,000.00 | 237,000.00 | 247,000.00 | 247,000.00 | 4.22% | 70,969 |
| Sep 28, 2026 | 237,000.00 | 241,000.00 | 232,000.00 | 237,000.00 | 237,000.00 | 0.21% | 52,575 |
| Sep 23, 2026 | 226,000.00 | 240,000.00 | 222,000.00 | 236,500.00 | 236,500.00 | 5.11% | 52,460 |
| Sep 22, 2026 | 220,500.00 | 228,000.00 | 219,500.00 | 225,000.00 | 225,000.00 | 4.41% | 74,683 |
| Sep 21, 2026 | 214,000.00 | 218,000.00 | 211,000.00 | 215,500.00 | 215,500.00 | 0.23% | 24,916 |
| Sep 18, 2026 | 219,000.00 | 221,000.00 | 211,500.00 | 215,000.00 | 215,000.00 | - | 113,089 |
| Sep 17, 2026 | 215,000.00 | 218,000.00 | 211,500.00 | 215,000.00 | 215,000.00 | 0.23% | 64,294 |
| Sep 16, 2026 | 203,000.00 | 214,500.00 | 200,000.00 | 214,500.00 | 214,500.00 | 5.67% | 70,177 |
| Sep 15, 2026 | 194,000.00 | 207,500.00 | 193,500.00 | 203,000.00 | 203,000.00 | 2.53% | 47,093 |
| Sep 14, 2026 | 195,900.00 | 202,500.00 | 192,000.00 | 198,000.00 | 198,000.00 | -1.00% | 29,922 |
| Sep 11, 2026 | 196,700.00 | 200,500.00 | 195,300.00 | 200,000.00 | 200,000.00 | -0.99% | 20,576 |
| Sep 10, 2026 | 198,600.00 | 205,000.00 | 197,100.00 | 202,000.00 | 202,000.00 | -0.49% | 44,463 |
| Sep 9, 2026 | 199,700.00 | 205,000.00 | 198,100.00 | 203,000.00 | 203,000.00 | 2.53% | 23,148 |
| Sep 8, 2026 | 203,500.00 | 204,500.00 | 198,000.00 | 198,000.00 | 198,000.00 | -1.98% | 35,092 |
| Sep 7, 2026 | 198,500.00 | 203,500.00 | 195,200.00 | 202,000.00 | 202,000.00 | 4.61% | 35,304 |
| Sep 4, 2026 | 194,600.00 | 194,900.00 | 190,200.00 | 193,100.00 | 193,100.00 | 0.31% | 39,509 |
| Sep 3, 2026 | 194,900.00 | 197,000.00 | 189,600.00 | 192,500.00 | 192,500.00 | -0.67% | 34,037 |
| Sep 2, 2026 | 199,200.00 | 200,000.00 | 193,400.00 | 193,800.00 | 193,800.00 | -5.69% | 53,434 |
| Sep 1, 2026 | 203,000.00 | 207,000.00 | 201,500.00 | 205,500.00 | 205,500.00 | -0.72% | 20,076 |
| Aug 31, 2026 | 200,000.00 | 207,000.00 | 195,800.00 | 207,000.00 | 207,000.00 | 1.97% | 31,385 |
| Aug 28, 2026 | 204,000.00 | 205,000.00 | 200,000.00 | 203,000.00 | 203,000.00 | -1.46% | 21,610 |
| Aug 27, 2026 | 207,000.00 | 208,000.00 | 202,000.00 | 206,000.00 | 206,000.00 | 1.73% | 22,573 |
| Aug 26, 2026 | 205,000.00 | 205,000.00 | 198,700.00 | 202,500.00 | 202,500.00 | -1.22% | 45,040 |
| Aug 25, 2026 | 205,500.00 | 206,000.00 | 194,600.00 | 205,000.00 | 205,000.00 | - | 32,026 |
| Aug 24, 2026 | 202,500.00 | 207,000.00 | 199,700.00 | 205,000.00 | 205,000.00 | 1.99% | 32,154 |
| Aug 21, 2026 | 200,000.00 | 202,500.00 | 196,300.00 | 201,000.00 | 201,000.00 | -0.99% | 34,045 |
| Aug 20, 2026 | 205,500.00 | 208,000.00 | 201,000.00 | 203,000.00 | 203,000.00 | 0.25% | 47,053 |
| Aug 19, 2026 | 202,500.00 | 212,000.00 | 199,500.00 | 202,500.00 | 202,500.00 | -3.80% | 77,673 |
| Aug 18, 2026 | 216,000.00 | 221,000.00 | 208,000.00 | 210,500.00 | 210,500.00 | -3.66% | 77,333 |
| Aug 14, 2026 | 231,500.00 | 238,000.00 | 209,500.00 | 218,500.00 | 218,500.00 | -6.02% | 97,298 |
| Aug 13, 2026 | 234,000.00 | 237,500.00 | 228,500.00 | 232,500.00 | 232,500.00 | -0.43% | 53,596 |
| Aug 12, 2026 | 234,000.00 | 241,500.00 | 232,500.00 | 233,500.00 | 233,500.00 | - | 34,237 |
| Aug 11, 2026 | 230,000.00 | 240,000.00 | 226,000.00 | 233,500.00 | 233,500.00 | 0.65% | 26,433 |
| Aug 10, 2026 | 220,500.00 | 233,500.00 | 220,500.00 | 232,000.00 | 232,000.00 | 4.27% | 25,476 |
| Aug 7, 2026 | 223,500.00 | 228,000.00 | 214,500.00 | 222,500.00 | 222,500.00 | -0.45% | 28,397 |
| Aug 6, 2026 | 224,500.00 | 228,000.00 | 216,000.00 | 223,500.00 | 223,500.00 | -0.89% | 21,786 |
| 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 |