HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 603.00
0.00 (0.00%)
At close: Feb 6, 2026
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 602.00 | 603.00 | 591.00 | 603.00 | 603.00 | - | 256,771 |
| Feb 5, 2026 | 607.00 | 607.00 | 599.00 | 603.00 | 603.00 | -0.33% | 181,734 |
| Feb 4, 2026 | 597.00 | 606.00 | 594.00 | 605.00 | 605.00 | 1.34% | 370,099 |
| Feb 3, 2026 | 593.00 | 599.00 | 590.00 | 597.00 | 597.00 | 1.19% | 265,772 |
| Feb 2, 2026 | 604.00 | 607.00 | 590.00 | 590.00 | 590.00 | -3.12% | 501,889 |
| Jan 30, 2026 | 614.00 | 622.00 | 601.00 | 609.00 | 609.00 | -0.16% | 757,689 |
| Jan 29, 2026 | 606.00 | 610.00 | 598.00 | 610.00 | 610.00 | 0.33% | 649,983 |
| 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% | 163,577 |
| Jan 23, 2026 | 611.00 | 617.00 | 606.00 | 609.00 | 609.00 | -0.33% | 183,467 |
| Jan 22, 2026 | 613.00 | 615.00 | 610.00 | 611.00 | 611.00 | -0.33% | 88,626 |
| Jan 21, 2026 | 613.00 | 616.00 | 603.00 | 613.00 | 613.00 | -0.65% | 233,574 |
| Jan 20, 2026 | 611.00 | 621.00 | 606.00 | 617.00 | 617.00 | 0.98% | 229,764 |
| Jan 19, 2026 | 625.00 | 625.00 | 607.00 | 611.00 | 611.00 | -1.45% | 373,626 |
| 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 |