HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea · Delayed Price · Currency is KRW 1,613.00
-86.00 (-5.06%)
Oct 30, 2026, 3:30 PM KST
HansolHomeDeco.Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,615.00 | 1,680.00 | 1,600.00 | 1,613.00 | 1,613.00 | -5.06% | 30,276 |
| Oct 29, 2026 | 1,717.00 | 1,720.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.99% | 7,770 |
| Oct 28, 2026 | 1,748.00 | 1,748.00 | 1,705.00 | 1,716.00 | 1,716.00 | -0.06% | 8,389 |
| Oct 27, 2026 | 1,780.00 | 1,781.00 | 1,676.00 | 1,717.00 | 1,717.00 | -3.21% | 12,652 |
| Oct 26, 2026 | 1,781.00 | 1,791.00 | 1,768.00 | 1,774.00 | 1,774.00 | -0.56% | 3,247 |
| Oct 23, 2026 | 1,799.00 | 1,799.00 | 1,753.00 | 1,784.00 | 1,784.00 | -0.89% | 8,244 |
| Oct 22, 2026 | 1,810.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.33% | 7,880 |
| Oct 21, 2026 | 1,800.00 | 1,820.00 | 1,780.00 | 1,806.00 | 1,806.00 | -0.06% | 11,181 |
| Oct 20, 2026 | 1,799.00 | 1,807.00 | 1,785.00 | 1,807.00 | 1,807.00 | 0.44% | 14,447 |
| Oct 19, 2026 | 1,790.00 | 1,800.00 | 1,781.00 | 1,799.00 | 1,799.00 | 0.45% | 14,305 |
| Oct 16, 2026 | 1,765.00 | 1,799.00 | 1,759.00 | 1,791.00 | 1,791.00 | 1.47% | 6,856 |
| Oct 15, 2026 | 1,834.00 | 1,834.00 | 1,740.00 | 1,765.00 | 1,765.00 | -3.76% | 23,537 |
| Oct 14, 2026 | 1,810.00 | 1,849.00 | 1,799.00 | 1,834.00 | 1,834.00 | 1.16% | 5,535 |
| Oct 13, 2026 | 1,837.00 | 1,837.00 | 1,789.00 | 1,813.00 | 1,813.00 | -1.31% | 10,733 |
| Oct 12, 2026 | 1,890.00 | 1,895.00 | 1,740.00 | 1,837.00 | 1,837.00 | -2.29% | 13,887 |
| Oct 8, 2026 | 1,860.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 0.70% | 7,735 |
| Oct 7, 2026 | 1,899.00 | 1,899.00 | 1,832.00 | 1,867.00 | 1,867.00 | -1.74% | 57,617 |
| Oct 6, 2026 | 1,899.00 | 1,902.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.05% | 10,617 |
| Oct 2, 2026 | 1,890.00 | 1,901.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.05% | 5,546 |
| Oct 1, 2026 | 1,897.00 | 1,900.00 | 1,878.00 | 1,900.00 | 1,900.00 | 0.37% | 5,695 |
| Sep 30, 2026 | 1,878.00 | 1,909.00 | 1,873.00 | 1,893.00 | 1,893.00 | 0.42% | 7,786 |
| Sep 29, 2026 | 1,890.00 | 1,900.00 | 1,869.00 | 1,885.00 | 1,885.00 | -0.79% | 6,126 |
| Sep 28, 2026 | 1,900.00 | 1,906.00 | 1,885.00 | 1,900.00 | 1,900.00 | 0.21% | 12,815 |
| Sep 23, 2026 | 1,899.00 | 1,903.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.26% | 11,485 |
| Sep 22, 2026 | 1,899.00 | 1,910.00 | 1,885.00 | 1,901.00 | 1,901.00 | -0.11% | 21,305 |
| Sep 21, 2026 | 1,909.00 | 1,909.00 | 1,890.00 | 1,903.00 | 1,903.00 | -0.26% | 13,220 |
| Sep 18, 2026 | 1,908.00 | 1,908.00 | 1,891.00 | 1,908.00 | 1,908.00 | 0.37% | 10,722 |
| Sep 17, 2026 | 1,902.00 | 1,910.00 | 1,890.00 | 1,901.00 | 1,901.00 | - | 7,407 |
| Sep 16, 2026 | 1,905.00 | 1,905.00 | 1,892.00 | 1,901.00 | 1,901.00 | - | 27,898 |
| 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 |