Hansol Chemical Co., Ltd. (KRX:014680)
South Korea · Delayed Price · Currency is KRW 326,000
-10,000 (-2.98%)
At close: May 15, 2026
Hansol Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 326,500.00 | 330,000.00 | 310,000.00 | 326,000.00 | 326,000.00 | -2.98% | 152,751 |
| May 14, 2026 | 330,000.00 | 336,000.00 | 316,500.00 | 336,000.00 | 336,000.00 | - | 115,896 |
| May 13, 2026 | 295,000.00 | 338,500.00 | 293,000.00 | 336,000.00 | 336,000.00 | 12.00% | 207,015 |
| 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% | 76,718 |
| 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% | 39,490 |
| Apr 28, 2026 | 303,500.00 | 306,500.00 | 295,000.00 | 295,500.00 | 295,500.00 | -2.48% | 47,591 |
| 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% | 71,402 |
| 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% | 52,908 |
| 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% | 68,286 |
| Apr 16, 2026 | 289,000.00 | 289,000.00 | 273,000.00 | 285,000.00 | 285,000.00 | 1.42% | 89,720 |
| Apr 15, 2026 | 278,000.00 | 293,000.00 | 272,500.00 | 281,000.00 | 281,000.00 | 5.84% | 159,349 |
| Apr 14, 2026 | 266,500.00 | 268,500.00 | 263,500.00 | 265,500.00 | 265,500.00 | 2.12% | 91,391 |
| 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% | 52,588 |
| Apr 9, 2026 | 273,000.00 | 274,500.00 | 263,000.00 | 267,500.00 | 267,500.00 | -1.83% | 109,225 |
| Apr 8, 2026 | 279,000.00 | 280,500.00 | 266,500.00 | 272,500.00 | 272,500.00 | 4.61% | 99,418 |
| 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% | 39,010 |
| Apr 3, 2026 | 272,500.00 | 279,000.00 | 258,000.00 | 264,500.00 | 264,500.00 | -1.86% | 47,189 |
| Apr 2, 2026 | 284,000.00 | 292,000.00 | 266,000.00 | 269,500.00 | 269,500.00 | -5.11% | 71,718 |
| Apr 1, 2026 | 270,000.00 | 286,000.00 | 264,500.00 | 284,000.00 | 284,000.00 | 12.48% | 76,284 |
| Mar 31, 2026 | 257,500.00 | 259,500.00 | 248,500.00 | 252,500.00 | 252,500.00 | -4.54% | 68,990 |
| Mar 30, 2026 | 262,000.00 | 268,500.00 | 259,000.00 | 264,500.00 | 264,500.00 | -3.11% | 36,486 |
| Mar 27, 2026 | 277,500.00 | 284,000.00 | 265,000.00 | 273,000.00 | 273,000.00 | -3.36% | 50,444 |
| Mar 26, 2026 | 289,500.00 | 293,000.00 | 278,000.00 | 282,500.00 | 279,900.00 | - | 42,738 |
| Mar 25, 2026 | 291,000.00 | 293,000.00 | 280,000.00 | 282,500.00 | 279,900.00 | 1.25% | 42,825 |
| Mar 24, 2026 | 282,500.00 | 286,000.00 | 272,000.00 | 279,000.00 | 276,432.21 | 3.14% | 57,992 |
| Mar 23, 2026 | 278,500.00 | 283,500.00 | 267,500.00 | 270,500.00 | 268,010.44 | -7.99% | 74,850 |
| Mar 20, 2026 | 286,500.00 | 300,000.00 | 286,000.00 | 294,000.00 | 291,294.16 | 3.70% | 53,893 |
| Mar 19, 2026 | 279,500.00 | 288,500.00 | 272,000.00 | 283,500.00 | 280,890.80 | -2.74% | 46,838 |
| Mar 18, 2026 | 292,500.00 | 294,000.00 | 287,000.00 | 291,500.00 | 288,817.17 | 2.10% | 33,688 |
| Mar 17, 2026 | 289,500.00 | 293,500.00 | 285,000.00 | 285,500.00 | 282,872.39 | 0.53% | 28,427 |
| Mar 16, 2026 | 274,500.00 | 288,000.00 | 274,000.00 | 284,000.00 | 281,386.19 | 3.27% | 68,386 |
| Mar 13, 2026 | 271,500.00 | 276,000.00 | 267,000.00 | 275,000.00 | 272,470.00 | -3.17% | 105,826 |
| Mar 12, 2026 | 285,500.00 | 291,000.00 | 278,000.00 | 284,000.00 | 281,387.20 | -2.74% | 86,305 |
| Mar 11, 2026 | 301,000.00 | 303,500.00 | 286,000.00 | 292,000.00 | 289,313.60 | -1.52% | 78,919 |
| Mar 10, 2026 | 303,000.00 | 303,000.00 | 288,000.00 | 296,500.00 | 293,772.20 | 4.40% | 91,426 |
| Mar 9, 2026 | 286,500.00 | 297,000.00 | 271,500.00 | 284,000.00 | 281,387.20 | -8.39% | 68,183 |
| Mar 6, 2026 | 295,000.00 | 320,000.00 | 294,000.00 | 310,000.00 | 307,148.00 | 5.62% | 89,969 |
| Mar 5, 2026 | 311,000.00 | 313,000.00 | 288,500.00 | 293,500.00 | 290,799.80 | 3.53% | 155,106 |