HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 1,908.00
+7.00 (0.37%)
At close: Sep 18, 2026
HansolHomeDeco.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,908.00 | 1,908.00 | 1,891.00 | 1,908.00 | 1,908.00 | 0.37% | 9,283 |
| Sep 17, 2026 | 1,902.00 | 1,910.00 | 1,890.00 | 1,901.00 | 1,901.00 | - | 7,254 |
| Sep 16, 2026 | 1,905.00 | 1,905.00 | 1,892.00 | 1,901.00 | 1,901.00 | - | 26,240 |
| Sep 15, 2026 | 1,886.00 | 1,903.00 | 1,871.00 | 1,901.00 | 1,901.00 | 1.39% | 12,731 |
| Sep 14, 2026 | 1,863.00 | 1,895.00 | 1,857.00 | 1,875.00 | 1,875.00 | 0.70% | 8,243 |
| Sep 11, 2026 | 1,895.00 | 1,902.00 | 1,862.00 | 1,862.00 | 1,862.00 | -1.74% | 13,785 |
| Sep 10, 2026 | 1,877.00 | 1,898.00 | 1,860.00 | 1,895.00 | 1,895.00 | 0.96% | 8,861 |
| Sep 9, 2026 | 1,879.00 | 1,906.00 | 1,870.00 | 1,877.00 | 1,877.00 | -0.11% | 8,404 |
| Sep 8, 2026 | 1,894.00 | 1,909.00 | 1,863.00 | 1,879.00 | 1,879.00 | -1.62% | 30,089 |
| Sep 7, 2026 | 1,914.00 | 1,917.00 | 1,863.00 | 1,910.00 | 1,910.00 | -0.21% | 66,319 |
| Sep 4, 2026 | 1,907.00 | 1,930.00 | 1,895.00 | 1,914.00 | 1,914.00 | 0.26% | 15,880 |
| Sep 3, 2026 | 1,910.00 | 1,921.00 | 1,888.00 | 1,909.00 | 1,909.00 | -0.05% | 10,842 |
| Sep 2, 2026 | 1,910.00 | 1,917.00 | 1,893.00 | 1,910.00 | 1,910.00 | -0.26% | 10,739 |
| Sep 1, 2026 | 1,916.00 | 1,924.00 | 1,884.00 | 1,915.00 | 1,915.00 | -0.05% | 16,220 |
| Aug 31, 2026 | 1,901.00 | 1,938.00 | 1,890.00 | 1,916.00 | 1,916.00 | 0.79% | 28,116 |
| Aug 28, 2026 | 1,899.00 | 1,901.00 | 1,874.00 | 1,901.00 | 1,901.00 | 0.16% | 8,188 |
| Aug 27, 2026 | 1,909.00 | 1,915.00 | 1,878.00 | 1,898.00 | 1,898.00 | -0.58% | 13,975 |
| Aug 26, 2026 | 1,905.00 | 1,909.00 | 1,882.00 | 1,909.00 | 1,909.00 | 0.21% | 23,068 |
| Aug 25, 2026 | 1,856.00 | 1,905.00 | 1,839.00 | 1,905.00 | 1,905.00 | 2.70% | 60,611 |
| Aug 24, 2026 | 1,815.00 | 1,855.00 | 1,788.00 | 1,855.00 | 1,855.00 | 0.82% | 61,990 |
| Aug 21, 2026 | 1,852.00 | 1,852.00 | 1,800.00 | 1,840.00 | 1,840.00 | -0.65% | 4,115 |
| Aug 20, 2026 | 1,859.00 | 1,864.00 | 1,836.00 | 1,852.00 | 1,852.00 | -0.38% | 11,980 |
| Aug 19, 2026 | 1,867.00 | 1,881.00 | 1,825.00 | 1,859.00 | 1,859.00 | -1.27% | 19,399 |
| Aug 18, 2026 | 1,913.00 | 1,913.00 | 1,865.00 | 1,883.00 | 1,883.00 | -1.57% | 38,299 |
| Aug 14, 2026 | 1,821.00 | 1,940.00 | 1,821.00 | 1,913.00 | 1,913.00 | 0.79% | 16,816 |
| Aug 13, 2026 | 1,932.00 | 1,940.00 | 1,893.00 | 1,898.00 | 1,898.00 | -1.71% | 26,515 |
| Aug 12, 2026 | 1,911.00 | 1,951.00 | 1,911.00 | 1,931.00 | 1,931.00 | 1.52% | 40,077 |
| Aug 11, 2026 | 1,850.00 | 1,906.00 | 1,842.00 | 1,902.00 | 1,902.00 | 2.59% | 19,372 |
| Aug 10, 2026 | 1,871.00 | 1,871.00 | 1,841.00 | 1,854.00 | 1,854.00 | -0.16% | 19,113 |
| Aug 7, 2026 | 1,899.00 | 1,953.00 | 1,847.00 | 1,857.00 | 1,857.00 | -1.95% | 48,296 |
| Aug 6, 2026 | 1,905.00 | 1,917.00 | 1,880.00 | 1,894.00 | 1,894.00 | -0.53% | 4,539 |
| Aug 5, 2026 | 1,885.00 | 1,926.00 | 1,800.00 | 1,904.00 | 1,904.00 | 1.01% | 12,327 |
| Aug 4, 2026 | 1,811.00 | 1,898.00 | 1,811.00 | 1,885.00 | 1,885.00 | 3.23% | 17,267 |
| Aug 3, 2026 | 1,855.00 | 1,857.00 | 1,810.00 | 1,826.00 | 1,826.00 | 1.11% | 11,397 |
| Jul 31, 2026 | 1,795.00 | 1,849.00 | 1,774.00 | 1,806.00 | 1,806.00 | 0.61% | 11,566 |
| Jul 30, 2026 | 1,763.00 | 1,818.00 | 1,755.00 | 1,795.00 | 1,795.00 | -0.28% | 27,072 |
| Jul 29, 2026 | 1,823.00 | 1,877.00 | 1,680.00 | 1,800.00 | 1,800.00 | -2.17% | 46,504 |
| Jul 28, 2026 | 1,893.00 | 1,896.00 | 1,825.00 | 1,840.00 | 1,840.00 | -3.61% | 14,902 |
| Jul 27, 2026 | 1,904.00 | 1,950.00 | 1,879.00 | 1,909.00 | 1,909.00 | 0.21% | 13,314 |
| Jul 24, 2026 | 1,929.00 | 1,929.00 | 1,871.00 | 1,905.00 | 1,905.00 | -1.24% | 13,188 |
| Jul 23, 2026 | 1,882.00 | 1,930.00 | 1,849.00 | 1,929.00 | 1,929.00 | 2.44% | 33,709 |
| Jul 22, 2026 | 1,835.00 | 1,887.00 | 1,821.00 | 1,883.00 | 1,883.00 | 1.78% | 29,504 |
| Jul 21, 2026 | 1,822.00 | 1,854.00 | 1,796.00 | 1,850.00 | 1,850.00 | 1.59% | 25,375 |
| Jul 20, 2026 | 1,849.00 | 1,880.00 | 1,802.00 | 1,821.00 | 1,821.00 | -1.57% | 41,722 |
| Jul 16, 2026 | 1,850.00 | 1,860.00 | 1,833.00 | 1,850.00 | 1,850.00 | 0.43% | 37,537 |
| Jul 15, 2026 | 1,810.00 | 1,856.00 | 1,807.00 | 1,842.00 | 1,842.00 | 0.93% | 10,775 |
| Jul 14, 2026 | 1,845.00 | 1,887.00 | 1,789.00 | 1,825.00 | 1,825.00 | 0.83% | 45,035 |
| Jul 13, 2026 | 1,886.00 | 1,910.00 | 1,802.00 | 1,810.00 | 1,810.00 | -4.03% | 28,947 |
| Jul 10, 2026 | 1,837.00 | 1,900.00 | 1,833.00 | 1,886.00 | 1,886.00 | 2.67% | 5,437 |
| Jul 9, 2026 | 1,873.00 | 1,873.00 | 1,750.00 | 1,837.00 | 1,837.00 | -1.92% | 17,018 |