HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 640.00
+18.00 (2.89%)
At close: Nov 10, 2025
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 647.00 | 653.00 | 638.00 | 644.00 | 644.00 | -0.62% | 159,880 |
| Nov 13, 2025 | 646.00 | 652.00 | 642.00 | 648.00 | 648.00 | 0.31% | 77,801 |
| Nov 12, 2025 | 640.00 | 649.00 | 639.00 | 646.00 | 646.00 | 1.10% | 100,547 |
| 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% | 359,221 |
| Nov 4, 2025 | 635.00 | 637.00 | 623.00 | 629.00 | 629.00 | -0.94% | 245,319 |
| Nov 3, 2025 | 652.00 | 652.00 | 633.00 | 635.00 | 635.00 | -1.70% | 358,313 |
| Oct 31, 2025 | 645.00 | 647.00 | 636.00 | 646.00 | 646.00 | 0.16% | 330,983 |
| Oct 30, 2025 | 659.00 | 660.00 | 643.00 | 645.00 | 645.00 | -2.12% | 335,468 |
| Oct 29, 2025 | 665.00 | 666.00 | 658.00 | 659.00 | 659.00 | -0.90% | 203,132 |
| Oct 28, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | -0.75% | 299,531 |
| Oct 27, 2025 | 671.00 | 671.00 | 667.00 | 670.00 | 670.00 | 0.30% | 128,426 |
| Oct 24, 2025 | 668.00 | 672.00 | 665.00 | 668.00 | 668.00 | -0.45% | 262,074 |
| Oct 23, 2025 | 671.00 | 673.00 | 662.00 | 671.00 | 671.00 | - | 138,258 |
| Oct 22, 2025 | 671.00 | 673.00 | 667.00 | 671.00 | 671.00 | 0.15% | 87,464 |
| Oct 21, 2025 | 671.00 | 677.00 | 663.00 | 670.00 | 670.00 | - | 190,757 |
| Oct 20, 2025 | 673.00 | 673.00 | 666.00 | 670.00 | 670.00 | -0.45% | 162,960 |
| Oct 17, 2025 | 683.00 | 684.00 | 672.00 | 673.00 | 673.00 | -1.46% | 163,722 |
| Oct 16, 2025 | 673.00 | 688.00 | 671.00 | 683.00 | 683.00 | 0.74% | 211,445 |
| Oct 15, 2025 | 665.00 | 690.00 | 665.00 | 678.00 | 678.00 | 1.80% | 318,451 |
| Oct 14, 2025 | 664.00 | 672.00 | 662.00 | 666.00 | 666.00 | -0.45% | 179,486 |
| Oct 13, 2025 | 667.00 | 674.00 | 664.00 | 669.00 | 669.00 | -0.59% | 195,658 |
| Oct 10, 2025 | 679.00 | 684.00 | 670.00 | 673.00 | 673.00 | -1.03% | 263,108 |
| Oct 2, 2025 | 680.00 | 681.00 | 671.00 | 680.00 | 680.00 | 0.44% | 144,847 |
| 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 |