HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 696.00
+5.00 (0.72%)
Last updated: Sep 9, 2025, 11:40 AM KST
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 731.00 | 732.00 | 723.00 | 727.00 | 727.00 | 0.28% | 209,200 |
| Aug 6, 2025 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.69% | 114,030 |
| Aug 5, 2025 | 721.00 | 726.00 | 713.00 | 720.00 | 720.00 | - | 158,043 |
| Aug 4, 2025 | 711.00 | 724.00 | 706.00 | 720.00 | 720.00 | 1.27% | 210,022 |
| Aug 1, 2025 | 722.00 | 730.00 | 711.00 | 711.00 | 711.00 | -2.47% | 405,875 |
| 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 |