HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 680.00
+3.00 (0.44%)
At close: Oct 2, 2025
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 680.00 | 681.00 | 671.00 | 680.00 | 680.00 | 0.44% | 143,504 |
| Oct 1, 2025 | 677.00 | 684.00 | 672.00 | 677.00 | 677.00 | -0.15% | 123,235 |
| Sep 30, 2025 | 677.00 | 680.00 | 675.00 | 678.00 | 678.00 | - | 176,176 |
| Sep 29, 2025 | 677.00 | 681.00 | 675.00 | 678.00 | 678.00 | 0.15% | 42,970 |
| Sep 26, 2025 | 680.00 | 680.00 | 670.00 | 677.00 | 677.00 | -0.44% | 182,003 |
| Sep 25, 2025 | 682.00 | 694.00 | 678.00 | 680.00 | 680.00 | -0.29% | 165,160 |
| Sep 24, 2025 | 690.00 | 690.00 | 680.00 | 682.00 | 682.00 | -1.02% | 199,134 |
| Sep 23, 2025 | 699.00 | 699.00 | 688.00 | 689.00 | 689.00 | -1.43% | 216,740 |
| Sep 22, 2025 | 702.00 | 706.00 | 696.00 | 699.00 | 699.00 | -0.43% | 88,079 |
| Sep 19, 2025 | 707.00 | 707.00 | 701.00 | 702.00 | 702.00 | -0.43% | 75,018 |
| Sep 18, 2025 | 704.00 | 707.00 | 700.00 | 705.00 | 705.00 | 0.14% | 107,592 |
| Sep 17, 2025 | 699.00 | 713.00 | 698.00 | 704.00 | 704.00 | 0.43% | 106,965 |
| Sep 16, 2025 | 698.00 | 707.00 | 698.00 | 701.00 | 701.00 | 0.14% | 83,676 |
| Sep 15, 2025 | 703.00 | 703.00 | 693.00 | 700.00 | 700.00 | -0.43% | 104,084 |
| Sep 12, 2025 | 701.00 | 705.00 | 699.00 | 703.00 | 703.00 | 0.29% | 180,604 |
| Sep 11, 2025 | 700.00 | 704.00 | 698.00 | 701.00 | 701.00 | 0.29% | 114,177 |
| Sep 10, 2025 | 696.00 | 700.00 | 691.00 | 699.00 | 699.00 | 0.72% | 119,035 |
| Sep 9, 2025 | 691.00 | 697.00 | 691.00 | 694.00 | 694.00 | 0.43% | 119,540 |
| Sep 8, 2025 | 688.00 | 699.00 | 682.00 | 691.00 | 691.00 | 0.29% | 107,265 |
| Sep 5, 2025 | 688.00 | 691.00 | 681.00 | 689.00 | 689.00 | 0.15% | 51,058 |
| Sep 4, 2025 | 684.00 | 695.00 | 683.00 | 688.00 | 688.00 | 0.44% | 81,405 |
| Sep 3, 2025 | 690.00 | 690.00 | 681.00 | 685.00 | 685.00 | -0.15% | 104,279 |
| Sep 2, 2025 | 690.00 | 695.00 | 685.00 | 686.00 | 686.00 | -0.58% | 90,781 |
| Sep 1, 2025 | 698.00 | 699.00 | 685.00 | 690.00 | 690.00 | -1.15% | 237,699 |
| Aug 29, 2025 | 701.00 | 707.00 | 690.00 | 698.00 | 698.00 | -0.99% | 179,443 |
| Aug 28, 2025 | 700.00 | 711.00 | 693.00 | 705.00 | 705.00 | 0.71% | 120,838 |
| Aug 27, 2025 | 700.00 | 705.00 | 697.00 | 700.00 | 700.00 | - | 69,071 |
| Aug 26, 2025 | 706.00 | 709.00 | 697.00 | 700.00 | 700.00 | -0.85% | 160,798 |
| Aug 25, 2025 | 701.00 | 710.00 | 701.00 | 706.00 | 706.00 | 0.57% | 107,201 |
| Aug 22, 2025 | 705.00 | 708.00 | 698.00 | 702.00 | 702.00 | -0.28% | 207,586 |
| Aug 21, 2025 | 701.00 | 710.00 | 701.00 | 704.00 | 704.00 | -0.42% | 125,276 |
| Aug 20, 2025 | 711.00 | 712.00 | 691.00 | 707.00 | 707.00 | -0.70% | 256,772 |
| Aug 19, 2025 | 727.00 | 727.00 | 710.00 | 712.00 | 712.00 | -0.56% | 130,720 |
| Aug 18, 2025 | 726.00 | 726.00 | 712.00 | 716.00 | 716.00 | -0.42% | 119,427 |
| Aug 14, 2025 | 721.00 | 727.00 | 717.00 | 719.00 | 719.00 | -0.28% | 203,504 |
| Aug 13, 2025 | 724.00 | 729.00 | 716.00 | 721.00 | 721.00 | -0.41% | 109,334 |
| Aug 12, 2025 | 728.00 | 735.00 | 722.00 | 724.00 | 724.00 | -0.55% | 156,234 |
| Aug 11, 2025 | 726.00 | 730.00 | 725.00 | 728.00 | 728.00 | 0.28% | 98,292 |
| Aug 8, 2025 | 723.00 | 733.00 | 723.00 | 726.00 | 726.00 | -0.14% | 156,355 |
| Aug 7, 2025 | 731.00 | 732.00 | 723.00 | 727.00 | 727.00 | 0.28% | 209,200 |
| Aug 6, 2025 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.69% | 114,030 |
| Aug 5, 2025 | 721.00 | 726.00 | 713.00 | 720.00 | 720.00 | - | 158,043 |
| Aug 4, 2025 | 711.00 | 724.00 | 706.00 | 720.00 | 720.00 | 1.27% | 210,022 |
| Aug 1, 2025 | 722.00 | 730.00 | 711.00 | 711.00 | 711.00 | -2.47% | 405,875 |
| Jul 31, 2025 | 724.00 | 730.00 | 720.00 | 729.00 | 729.00 | 0.83% | 209,749 |
| Jul 30, 2025 | 724.00 | 728.00 | 719.00 | 723.00 | 723.00 | -0.14% | 171,605 |
| Jul 29, 2025 | 726.00 | 735.00 | 720.00 | 724.00 | 724.00 | -0.69% | 231,477 |
| Jul 28, 2025 | 735.00 | 740.00 | 725.00 | 729.00 | 729.00 | -0.82% | 163,746 |
| Jul 25, 2025 | 733.00 | 743.00 | 731.00 | 735.00 | 735.00 | 0.14% | 184,536 |
| Jul 24, 2025 | 741.00 | 759.00 | 733.00 | 734.00 | 734.00 | -0.94% | 229,597 |