HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 729.00
+6.00 (0.83%)
At close: Jul 31, 2025, 3:30 PM KST
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 722.00 | 730.00 | 711.00 | 711.00 | 711.00 | -2.47% | 392,252 |
| 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 |
| Jul 23, 2025 | 746.00 | 747.00 | 733.00 | 741.00 | 741.00 | -0.67% | 210,962 |
| Jul 22, 2025 | 759.00 | 763.00 | 741.00 | 746.00 | 746.00 | -1.71% | 331,205 |
| Jul 21, 2025 | 763.00 | 764.00 | 756.00 | 759.00 | 759.00 | -0.39% | 238,005 |
| Jul 18, 2025 | 760.00 | 763.00 | 750.00 | 762.00 | 762.00 | 0.40% | 205,932 |
| Jul 17, 2025 | 752.00 | 764.00 | 748.00 | 759.00 | 759.00 | 1.07% | 308,120 |
| Jul 16, 2025 | 752.00 | 756.00 | 745.00 | 751.00 | 751.00 | -0.53% | 301,915 |
| Jul 15, 2025 | 766.00 | 770.00 | 751.00 | 755.00 | 755.00 | -1.44% | 359,381 |
| Jul 14, 2025 | 772.00 | 777.00 | 760.00 | 766.00 | 766.00 | -0.78% | 344,815 |
| Jul 11, 2025 | 760.00 | 778.00 | 756.00 | 772.00 | 772.00 | 1.71% | 644,376 |
| Jul 10, 2025 | 751.00 | 766.00 | 747.00 | 759.00 | 759.00 | 1.07% | 745,849 |
| Jul 9, 2025 | 740.00 | 754.00 | 735.00 | 751.00 | 751.00 | 1.49% | 582,871 |
| Jul 8, 2025 | 744.00 | 750.00 | 735.00 | 740.00 | 740.00 | -0.13% | 218,250 |
| Jul 7, 2025 | 732.00 | 750.00 | 724.00 | 741.00 | 741.00 | 1.23% | 390,175 |
| Jul 4, 2025 | 741.00 | 742.00 | 725.00 | 732.00 | 732.00 | -1.21% | 357,935 |
| Jul 3, 2025 | 723.00 | 747.00 | 722.00 | 741.00 | 741.00 | 2.77% | 924,219 |
| Jul 2, 2025 | 718.00 | 723.00 | 704.00 | 721.00 | 721.00 | 0.42% | 493,168 |
| Jul 1, 2025 | 715.00 | 724.00 | 709.00 | 718.00 | 718.00 | 0.56% | 385,240 |
| Jun 30, 2025 | 706.00 | 715.00 | 704.00 | 714.00 | 714.00 | 1.13% | 284,533 |
| Jun 27, 2025 | 712.00 | 720.00 | 704.00 | 706.00 | 706.00 | -1.94% | 1,044,262 |
| Jun 26, 2025 | 729.00 | 731.00 | 717.00 | 720.00 | 720.00 | -1.10% | 343,712 |
| Jun 25, 2025 | 729.00 | 737.00 | 722.00 | 728.00 | 728.00 | -0.14% | 412,092 |
| Jun 24, 2025 | 715.00 | 734.00 | 715.00 | 729.00 | 729.00 | 1.96% | 474,062 |
| Jun 23, 2025 | 727.00 | 727.00 | 711.00 | 715.00 | 715.00 | -2.05% | 458,671 |
| Jun 20, 2025 | 729.00 | 737.00 | 722.00 | 730.00 | 730.00 | 0.14% | 716,027 |
| Jun 19, 2025 | 731.00 | 732.00 | 722.00 | 729.00 | 729.00 | -0.14% | 241,052 |
| Jun 18, 2025 | 733.00 | 735.00 | 725.00 | 730.00 | 730.00 | -0.41% | 440,929 |
| Jun 17, 2025 | 731.00 | 745.00 | 726.00 | 733.00 | 733.00 | 0.27% | 493,161 |
| Jun 16, 2025 | 738.00 | 738.00 | 721.00 | 731.00 | 731.00 | -0.27% | 394,494 |
| Jun 13, 2025 | 750.00 | 754.00 | 729.00 | 733.00 | 733.00 | -2.14% | 669,272 |
| Jun 12, 2025 | 738.00 | 754.00 | 736.00 | 749.00 | 749.00 | 1.63% | 891,046 |
| Jun 11, 2025 | 741.00 | 745.00 | 728.00 | 737.00 | 737.00 | -0.54% | 660,389 |
| Jun 10, 2025 | 740.00 | 748.00 | 728.00 | 741.00 | 741.00 | 0.14% | 613,488 |
| Jun 9, 2025 | 728.00 | 740.00 | 727.00 | 740.00 | 740.00 | 2.35% | 789,517 |
| Jun 5, 2025 | 714.00 | 728.00 | 705.00 | 723.00 | 723.00 | 1.83% | 733,434 |
| Jun 4, 2025 | 685.00 | 719.00 | 665.00 | 710.00 | 710.00 | 1.43% | 2,040,925 |
| Jun 2, 2025 | 706.00 | 706.00 | 693.00 | 700.00 | 700.00 | - | 732,764 |
| May 30, 2025 | 720.00 | 727.00 | 694.00 | 700.00 | 700.00 | -3.05% | 1,507,118 |
| May 29, 2025 | 720.00 | 733.00 | 719.00 | 722.00 | 722.00 | 0.28% | 1,202,607 |
| May 28, 2025 | 726.00 | 731.00 | 715.00 | 720.00 | 720.00 | -0.69% | 792,393 |
| May 27, 2025 | 722.00 | 730.00 | 712.00 | 725.00 | 725.00 | 0.42% | 542,579 |
| May 26, 2025 | 743.00 | 744.00 | 719.00 | 722.00 | 722.00 | -1.63% | 967,620 |
| May 23, 2025 | 748.00 | 765.00 | 729.00 | 734.00 | 734.00 | -0.94% | 1,267,706 |
| May 22, 2025 | 774.00 | 774.00 | 737.00 | 741.00 | 741.00 | -1.98% | 1,003,878 |