HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 1,902.00
+48.00 (2.59%)
At close: Aug 11, 2026
HansolHomeDeco.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,850.00 | 1,879.00 | 1,843.00 | 1,878.00 | - | 1.29% | 3,469 |
| 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% | 17,243 |
| 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% | 46,501 |
| Jul 28, 2026 | 1,893.00 | 1,896.00 | 1,825.00 | 1,840.00 | 1,840.00 | -3.61% | 14,901 |
| Jul 27, 2026 | 1,904.00 | 1,950.00 | 1,879.00 | 1,909.00 | 1,909.00 | 0.21% | 13,304 |
| Jul 24, 2026 | 1,929.00 | 1,929.00 | 1,871.00 | 1,905.00 | 1,905.00 | -1.24% | 13,178 |
| 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% | 19,747 |
| 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 |
| Jul 8, 2026 | 1,925.00 | 1,925.00 | 1,863.00 | 1,873.00 | 1,873.00 | -2.75% | 8,730 |
| Jul 7, 2026 | 1,926.00 | 1,955.00 | 1,889.00 | 1,926.00 | 1,926.00 | - | 12,029 |
| Jul 6, 2026 | 1,873.00 | 1,940.00 | 1,869.00 | 1,926.00 | 1,926.00 | 2.83% | 31,316 |
| Jul 3, 2026 | 1,884.00 | 1,900.00 | 1,835.00 | 1,873.00 | 1,873.00 | -1.42% | 12,939 |
| Jul 2, 2026 | 1,736.00 | 1,948.00 | 1,736.00 | 1,900.00 | 1,900.00 | -1.30% | 31,664 |
| Jul 1, 2026 | 1,816.00 | 1,943.00 | 1,815.00 | 1,925.00 | 1,925.00 | 6.00% | 31,044 |
| Jun 30, 2026 | 1,803.00 | 1,828.00 | 1,798.00 | 1,816.00 | 1,816.00 | 0.72% | 16,677 |
| Jun 29, 2026 | 1,772.00 | 1,855.00 | 1,771.00 | 1,803.00 | 1,803.00 | 0.90% | 29,443 |
| Jun 26, 2026 | 1,882.00 | 1,895.00 | 1,751.00 | 1,787.00 | 1,787.00 | -5.05% | 39,345 |
| Jun 25, 2026 | 1,872.00 | 1,973.00 | 1,872.00 | 1,882.00 | 1,882.00 | 0.53% | 11,884 |
| Jun 24, 2026 | 1,791.00 | 1,927.00 | 1,791.00 | 1,872.00 | 1,872.00 | 4.00% | 33,496 |
| Jun 23, 2026 | 1,930.00 | 1,937.00 | 1,800.00 | 1,800.00 | 1,800.00 | -7.50% | 50,221 |
| Jun 22, 2026 | 1,893.00 | 1,997.00 | 1,851.00 | 1,946.00 | 1,946.00 | 2.42% | 39,974 |
| Jun 19, 2026 | 1,999.00 | 1,999.00 | 1,900.00 | 1,900.00 | 1,900.00 | -4.95% | 36,260 |
| Jun 18, 2026 | 1,993.00 | 2,060.00 | 1,980.00 | 1,999.00 | 1,999.00 | -2.96% | 22,985 |
| Jun 17, 2026 | 2,040.00 | 2,060.00 | 1,968.00 | 2,060.00 | 2,060.00 | 1.23% | 10,557 |
| Jun 16, 2026 | 1,953.00 | 2,080.00 | 1,953.00 | 2,035.00 | 2,035.00 | 1.75% | 30,413 |
| Jun 15, 2026 | 1,993.00 | 2,040.00 | 1,993.00 | 2,000.00 | 2,000.00 | 0.35% | 30,941 |
| Jun 12, 2026 | 1,836.00 | 2,015.00 | 1,836.00 | 1,993.00 | 1,993.00 | 6.01% | 75,662 |
| Jun 11, 2026 | 1,839.00 | 1,898.00 | 1,816.00 | 1,880.00 | 1,880.00 | 2.23% | 49,453 |
| Jun 10, 2026 | 1,880.00 | 1,900.00 | 1,798.00 | 1,839.00 | 1,839.00 | -1.66% | 11,280 |
| Jun 9, 2026 | 1,798.00 | 1,886.00 | 1,798.00 | 1,870.00 | 1,870.00 | 3.14% | 22,540 |
| Jun 8, 2026 | 1,897.00 | 1,897.00 | 1,810.00 | 1,813.00 | 1,813.00 | -4.48% | 36,697 |
| Jun 5, 2026 | 1,945.00 | 1,945.00 | 1,880.00 | 1,898.00 | 1,898.00 | -1.91% | 33,937 |
| Jun 4, 2026 | 1,914.00 | 1,950.00 | 1,892.00 | 1,935.00 | 1,935.00 | 0.26% | 23,902 |
| Jun 2, 2026 | 1,980.00 | 1,980.00 | 1,878.00 | 1,930.00 | 1,930.00 | -2.53% | 63,537 |
| Jun 1, 2026 | 2,055.00 | 2,055.00 | 1,969.00 | 1,980.00 | 1,980.00 | -3.88% | 100,751 |