HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 564.00
+13.00 (2.36%)
At close: Mar 20, 2026
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 552.00 | 565.00 | 550.00 | 562.00 | 562.00 | 2.00% | 307,325 |
| Mar 19, 2026 | 570.00 | 570.00 | 550.00 | 551.00 | 551.00 | -3.33% | 571,527 |
| Mar 18, 2026 | 579.00 | 587.00 | 565.00 | 570.00 | 570.00 | -1.55% | 468,845 |
| Mar 17, 2026 | 587.00 | 590.00 | 575.00 | 579.00 | 579.00 | -0.17% | 195,082 |
| Mar 16, 2026 | 581.00 | 591.00 | 580.00 | 580.00 | 580.00 | -0.85% | 210,646 |
| Mar 13, 2026 | 584.00 | 588.00 | 572.00 | 585.00 | 585.00 | -0.34% | 312,847 |
| Mar 12, 2026 | 586.00 | 587.00 | 575.00 | 587.00 | 587.00 | 0.17% | 115,853 |
| Mar 11, 2026 | 571.00 | 590.00 | 571.00 | 586.00 | 586.00 | 1.56% | 173,130 |
| Mar 10, 2026 | 570.00 | 579.00 | 567.00 | 577.00 | 577.00 | 1.76% | 246,026 |
| Mar 9, 2026 | 589.00 | 589.00 | 558.00 | 567.00 | 567.00 | -4.22% | 556,860 |
| Mar 6, 2026 | 587.00 | 596.00 | 570.00 | 592.00 | 592.00 | 0.68% | 373,000 |
| Mar 5, 2026 | 570.00 | 595.00 | 570.00 | 588.00 | 588.00 | 4.26% | 457,778 |
| Mar 4, 2026 | 630.00 | 630.00 | 564.00 | 564.00 | 564.00 | -7.08% | 1,080,296 |
| Mar 3, 2026 | 615.00 | 618.00 | 606.00 | 607.00 | 607.00 | -3.04% | 402,699 |
| Feb 27, 2026 | 633.00 | 633.00 | 620.00 | 626.00 | 626.00 | -1.11% | 376,512 |
| Feb 26, 2026 | 654.00 | 661.00 | 630.00 | 633.00 | 633.00 | -3.06% | 989,975 |
| Feb 25, 2026 | 643.00 | 673.00 | 633.00 | 653.00 | 653.00 | 2.51% | 1,691,206 |
| Feb 24, 2026 | 625.00 | 637.00 | 620.00 | 637.00 | 637.00 | 1.92% | 394,176 |
| Feb 23, 2026 | 621.00 | 629.00 | 619.00 | 625.00 | 625.00 | 0.64% | 272,054 |
| Feb 20, 2026 | 620.00 | 623.00 | 614.00 | 621.00 | 621.00 | 0.16% | 265,285 |
| Feb 19, 2026 | 621.00 | 625.00 | 614.00 | 620.00 | 620.00 | -0.48% | 351,854 |
| Feb 13, 2026 | 630.00 | 631.00 | 620.00 | 623.00 | 623.00 | -2.04% | 479,749 |
| Feb 12, 2026 | 626.00 | 644.00 | 622.00 | 636.00 | 636.00 | 1.27% | 453,949 |
| Feb 11, 2026 | 609.00 | 648.00 | 609.00 | 628.00 | 628.00 | 3.12% | 600,855 |
| Feb 10, 2026 | 608.00 | 610.00 | 603.00 | 609.00 | 609.00 | 0.16% | 215,942 |
| Feb 9, 2026 | 603.00 | 610.00 | 603.00 | 608.00 | 608.00 | 0.83% | 207,337 |
| Feb 6, 2026 | 602.00 | 603.00 | 591.00 | 603.00 | 603.00 | - | 256,774 |
| Feb 5, 2026 | 607.00 | 607.00 | 599.00 | 603.00 | 603.00 | -0.33% | 182,055 |
| Feb 4, 2026 | 597.00 | 606.00 | 594.00 | 605.00 | 605.00 | 1.34% | 370,114 |
| Feb 3, 2026 | 593.00 | 599.00 | 590.00 | 597.00 | 597.00 | 1.19% | 270,445 |
| Feb 2, 2026 | 604.00 | 607.00 | 590.00 | 590.00 | 590.00 | -3.12% | 514,085 |
| Jan 30, 2026 | 614.00 | 622.00 | 601.00 | 609.00 | 609.00 | -0.16% | 758,593 |
| Jan 29, 2026 | 606.00 | 610.00 | 598.00 | 610.00 | 610.00 | 0.33% | 862,367 |
| Jan 28, 2026 | 612.00 | 615.00 | 607.00 | 608.00 | 608.00 | -0.65% | 250,066 |
| Jan 27, 2026 | 613.00 | 613.00 | 607.00 | 612.00 | 612.00 | 0.16% | 347,213 |
| Jan 26, 2026 | 609.00 | 614.00 | 606.00 | 611.00 | 611.00 | 0.33% | 163,740 |
| Jan 23, 2026 | 611.00 | 617.00 | 606.00 | 609.00 | 609.00 | -0.33% | 186,750 |
| Jan 22, 2026 | 613.00 | 615.00 | 610.00 | 611.00 | 611.00 | -0.33% | 95,670 |
| Jan 21, 2026 | 613.00 | 616.00 | 603.00 | 613.00 | 613.00 | -0.65% | 238,774 |
| Jan 20, 2026 | 611.00 | 621.00 | 606.00 | 617.00 | 617.00 | 0.98% | 233,267 |
| Jan 19, 2026 | 625.00 | 625.00 | 607.00 | 611.00 | 611.00 | -1.45% | 385,508 |
| Jan 16, 2026 | 630.00 | 630.00 | 618.00 | 620.00 | 620.00 | -0.80% | 211,662 |
| Jan 15, 2026 | 630.00 | 631.00 | 623.00 | 625.00 | 625.00 | -0.95% | 259,933 |
| Jan 14, 2026 | 637.00 | 637.00 | 627.00 | 631.00 | 631.00 | -0.32% | 167,001 |
| Jan 13, 2026 | 632.00 | 639.00 | 630.00 | 633.00 | 633.00 | -0.31% | 261,579 |
| Jan 12, 2026 | 636.00 | 640.00 | 633.00 | 635.00 | 635.00 | -0.16% | 119,358 |
| Jan 9, 2026 | 633.00 | 646.00 | 630.00 | 636.00 | 636.00 | 0.47% | 132,606 |
| Jan 8, 2026 | 633.00 | 637.00 | 630.00 | 633.00 | 633.00 | -0.63% | 239,860 |
| Jan 7, 2026 | 638.00 | 640.00 | 633.00 | 637.00 | 637.00 | -0.16% | 170,361 |
| Jan 6, 2026 | 638.00 | 640.00 | 634.00 | 638.00 | 638.00 | - | 140,877 |