HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 668.00
0.00 (0.00%)
Last updated: Oct 27, 2025, 1:27 PM KST
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 668.00 | 672.00 | 665.00 | 668.00 | 668.00 | -0.45% | 256,144 |
| 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 |
| 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 |