HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 620.00
-5.00 (-0.80%)
At close: Jan 16, 2026
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 630.00 | 630.00 | 618.00 | 620.00 | 620.00 | -0.80% | 209,657 |
| Jan 15, 2026 | 630.00 | 631.00 | 623.00 | 625.00 | 625.00 | -0.95% | 257,892 |
| Jan 14, 2026 | 637.00 | 637.00 | 627.00 | 631.00 | 631.00 | -0.32% | 166,993 |
| Jan 13, 2026 | 632.00 | 639.00 | 630.00 | 633.00 | 633.00 | -0.31% | 261,259 |
| 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% | 132,294 |
| 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% | 169,940 |
| Jan 6, 2026 | 638.00 | 640.00 | 634.00 | 638.00 | 638.00 | - | 140,745 |
| Jan 5, 2026 | 635.00 | 640.00 | 635.00 | 638.00 | 638.00 | - | 127,665 |
| Jan 2, 2026 | 638.00 | 639.00 | 635.00 | 638.00 | 638.00 | 0.16% | 85,010 |
| Dec 30, 2025 | 633.00 | 637.00 | 632.00 | 637.00 | 637.00 | 0.31% | 98,615 |
| Dec 29, 2025 | 632.00 | 637.00 | 631.00 | 635.00 | 635.00 | 0.16% | 143,729 |
| Dec 26, 2025 | 639.00 | 641.00 | 632.00 | 634.00 | 634.00 | -0.47% | 113,632 |
| Dec 24, 2025 | 635.00 | 637.00 | 631.00 | 637.00 | 637.00 | 0.31% | 130,605 |
| Dec 23, 2025 | 640.00 | 643.00 | 631.00 | 635.00 | 635.00 | -0.94% | 175,883 |
| Dec 22, 2025 | 640.00 | 643.00 | 637.00 | 641.00 | 641.00 | 0.63% | 105,018 |
| Dec 19, 2025 | 631.00 | 639.00 | 631.00 | 637.00 | 637.00 | 0.47% | 277,323 |
| Dec 18, 2025 | 634.00 | 634.00 | 630.00 | 634.00 | 634.00 | - | 116,697 |
| Dec 17, 2025 | 632.00 | 636.00 | 630.00 | 634.00 | 634.00 | 0.16% | 126,257 |
| Dec 16, 2025 | 636.00 | 637.00 | 630.00 | 633.00 | 633.00 | -0.31% | 244,200 |
| Dec 15, 2025 | 638.00 | 639.00 | 634.00 | 635.00 | 635.00 | -0.47% | 190,757 |
| Dec 12, 2025 | 640.00 | 642.00 | 636.00 | 638.00 | 638.00 | 0.31% | 155,480 |
| Dec 11, 2025 | 638.00 | 644.00 | 633.00 | 636.00 | 636.00 | -0.31% | 128,900 |
| Dec 10, 2025 | 640.00 | 642.00 | 634.00 | 638.00 | 638.00 | -0.31% | 82,139 |
| Dec 9, 2025 | 638.00 | 642.00 | 633.00 | 640.00 | 640.00 | 0.47% | 51,228 |
| Dec 8, 2025 | 639.00 | 642.00 | 637.00 | 637.00 | 637.00 | -0.31% | 110,385 |
| Dec 5, 2025 | 641.00 | 644.00 | 635.00 | 639.00 | 639.00 | -0.31% | 205,199 |
| Dec 4, 2025 | 642.00 | 643.00 | 636.00 | 641.00 | 641.00 | - | 56,391 |
| Dec 3, 2025 | 638.00 | 643.00 | 637.00 | 641.00 | 641.00 | 0.47% | 136,617 |
| Dec 2, 2025 | 636.00 | 640.00 | 633.00 | 638.00 | 638.00 | 0.31% | 83,465 |
| Dec 1, 2025 | 640.00 | 645.00 | 635.00 | 636.00 | 636.00 | -0.63% | 122,410 |
| Nov 28, 2025 | 635.00 | 641.00 | 634.00 | 640.00 | 640.00 | 0.95% | 137,308 |
| Nov 27, 2025 | 635.00 | 640.00 | 634.00 | 634.00 | 634.00 | -0.16% | 63,631 |
| Nov 26, 2025 | 640.00 | 640.00 | 627.00 | 635.00 | 635.00 | 0.95% | 95,442 |
| Nov 25, 2025 | 631.00 | 641.00 | 628.00 | 629.00 | 629.00 | -1.10% | 229,768 |
| Nov 24, 2025 | 636.00 | 640.00 | 630.00 | 636.00 | 636.00 | - | 141,108 |
| Nov 21, 2025 | 640.00 | 640.00 | 630.00 | 636.00 | 636.00 | -0.78% | 74,684 |
| Nov 20, 2025 | 632.00 | 644.00 | 630.00 | 641.00 | 641.00 | 1.58% | 61,676 |
| Nov 19, 2025 | 630.00 | 635.00 | 622.00 | 631.00 | 631.00 | 0.80% | 176,857 |
| Nov 18, 2025 | 638.00 | 639.00 | 625.00 | 626.00 | 626.00 | -1.73% | 171,903 |
| Nov 17, 2025 | 644.00 | 651.00 | 637.00 | 637.00 | 637.00 | -1.09% | 84,210 |
| Nov 14, 2025 | 647.00 | 653.00 | 638.00 | 644.00 | 644.00 | -0.62% | 159,887 |
| Nov 13, 2025 | 646.00 | 652.00 | 642.00 | 648.00 | 648.00 | 0.31% | 75,633 |
| Nov 12, 2025 | 640.00 | 649.00 | 639.00 | 646.00 | 646.00 | 1.10% | 99,516 |
| Nov 11, 2025 | 640.00 | 653.00 | 635.00 | 639.00 | 639.00 | -0.16% | 138,582 |
| Nov 10, 2025 | 627.00 | 640.00 | 623.00 | 640.00 | 640.00 | 2.89% | 284,084 |
| Nov 7, 2025 | 626.00 | 632.00 | 618.00 | 622.00 | 622.00 | -0.64% | 143,735 |
| Nov 6, 2025 | 632.00 | 637.00 | 616.00 | 626.00 | 626.00 | -0.32% | 239,092 |
| Nov 5, 2025 | 629.00 | 630.00 | 612.00 | 628.00 | 628.00 | -0.16% | 355,564 |