Skip to main content
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,180.00
+20.00 (0.63%)
At close: Dec 5, 2025

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,135.003,180.003,120.003,180.003,180.000.63%17,140
Dec 4, 20253,195.003,195.003,115.003,160.003,160.00-0.63%45,724
Dec 3, 20253,170.003,200.003,125.003,180.003,180.000.95%69,821
Dec 2, 20253,100.003,150.003,080.003,150.003,150.001.78%18,280
Dec 1, 20253,135.003,165.003,085.003,095.003,095.00-1.12%24,866
Nov 28, 20253,105.003,135.003,095.003,130.003,130.000.97%33,222
Nov 27, 20253,105.003,175.003,100.003,100.003,100.00-57,872
Nov 26, 20253,070.003,105.003,060.003,100.003,100.001.14%21,186
Nov 25, 20253,070.003,100.003,045.003,065.003,065.00-0.49%67,168
Nov 24, 20253,085.003,120.003,065.003,080.003,080.00-17,296
Nov 21, 20253,170.003,170.003,050.003,080.003,080.00-2.84%107,479
Nov 20, 20253,120.003,175.003,110.003,170.003,170.001.77%48,766
Nov 19, 20253,100.003,120.003,060.003,115.003,115.000.48%74,197
Nov 18, 20253,215.003,220.003,090.003,100.003,100.00-3.73%103,778
Nov 17, 20253,260.003,270.003,175.003,220.003,220.00-1.23%63,279
Nov 14, 20253,295.003,360.003,245.003,260.003,260.00-2.10%171,041
Nov 13, 20253,295.003,350.003,290.003,330.003,330.000.60%110,154
Nov 12, 20253,225.003,315.003,225.003,310.003,310.002.48%107,048
Nov 11, 20253,210.003,270.003,190.003,230.003,230.000.94%136,242
Nov 10, 20253,010.003,230.003,010.003,200.003,200.006.31%226,105
Nov 7, 20253,010.003,035.002,955.003,010.003,010.00-62,386
Nov 6, 20252,930.003,035.002,920.003,010.003,010.002.91%85,233
Nov 5, 20252,960.002,960.002,820.002,925.002,925.00-127,071
Nov 4, 20252,955.002,955.002,910.002,925.002,925.00-1.02%69,594
Nov 3, 20253,020.003,035.002,925.002,955.002,955.00-2.15%150,698
Oct 31, 20253,060.003,060.003,005.003,020.003,020.00-1.47%73,772
Oct 30, 20253,110.003,110.003,000.003,065.003,065.00-1.45%95,718
Oct 29, 20253,140.003,140.003,085.003,110.003,110.00-0.48%73,050
Oct 28, 20253,125.003,150.003,095.003,125.003,125.00-76,084
Oct 27, 20253,150.003,155.003,090.003,125.003,125.00-0.79%417,994
Oct 24, 20253,175.003,180.003,110.003,150.003,150.00-0.79%99,745
Oct 23, 20253,200.003,210.003,170.003,175.003,175.00-0.94%57,888
Oct 22, 20253,200.003,205.003,140.003,205.003,205.000.16%34,130
Oct 21, 20253,215.003,240.003,180.003,200.003,200.00-0.62%80,895
Oct 20, 20253,145.003,240.003,115.003,220.003,220.002.38%40,332
Oct 17, 20253,220.003,220.003,120.003,145.003,145.00-2.33%99,677
Oct 16, 20253,220.003,250.003,205.003,220.003,220.00-43,193
Oct 15, 20253,185.003,230.003,170.003,220.003,220.001.10%54,357
Oct 14, 20253,185.003,210.003,135.003,185.003,185.00-0.16%96,760
Oct 13, 20253,180.003,230.003,115.003,190.003,190.00-1.54%87,754
Oct 10, 20253,310.003,310.003,230.003,240.003,240.00-2.11%90,787
Oct 2, 20253,255.003,340.003,255.003,310.003,310.001.85%99,816
Oct 1, 20253,250.003,255.003,225.003,250.003,250.00-50,525
Sep 30, 20253,240.003,280.003,230.003,250.003,250.00-0.61%30,723
Sep 29, 20253,215.003,270.003,205.003,270.003,270.001.71%54,106
Sep 26, 20253,250.003,260.003,195.003,215.003,215.00-1.08%105,249
Sep 25, 20253,245.003,270.003,220.003,250.003,250.00-0.61%46,694
Sep 24, 20253,275.003,290.003,230.003,270.003,270.00-0.30%126,996
Sep 23, 20253,275.003,280.003,240.003,280.003,280.00-55,952
Sep 22, 20253,300.003,320.003,250.003,280.003,280.00-1.06%85,816
Sep 19, 20253,355.003,360.003,290.003,315.003,315.00-1.34%105,046
Sep 18, 20253,365.003,370.003,340.003,360.003,360.00-35,160
Sep 17, 20253,380.003,380.003,340.003,360.003,360.00-0.59%56,826
Sep 16, 20253,415.003,415.003,365.003,380.003,380.00-74,725
Sep 15, 20253,320.003,390.003,290.003,380.003,380.002.89%217,628
Sep 12, 20253,315.003,325.003,265.003,285.003,285.00-0.90%112,720
Sep 11, 20253,315.003,355.003,270.003,315.003,315.000.61%166,282
Sep 10, 20253,200.003,295.003,200.003,295.003,295.002.97%125,629
Sep 9, 20253,155.003,225.003,140.003,200.003,200.001.43%163,771
Sep 8, 20253,160.003,170.003,130.003,155.003,155.00-39,125
Sep 5, 20253,100.003,160.003,100.003,155.003,155.001.77%27,183
Sep 4, 20253,055.003,110.003,055.003,100.003,100.000.81%60,874
Sep 3, 20253,065.003,080.003,050.003,075.003,075.00-0.16%29,672
Sep 2, 20253,100.003,110.003,055.003,080.003,080.00-0.65%52,444
Sep 1, 20253,165.003,175.003,045.003,100.003,100.00-1.74%122,917
Aug 29, 20253,210.003,210.003,140.003,155.003,155.00-1.10%51,957
Aug 28, 20253,125.003,200.003,120.003,190.003,190.001.11%79,995
Aug 27, 20253,200.003,210.003,145.003,155.003,155.00-1.41%81,634
Aug 26, 20253,245.003,245.003,170.003,200.003,200.00-0.62%43,159
Aug 25, 20253,280.003,310.003,180.003,220.003,220.00-1.53%274,076
Aug 22, 20253,250.003,295.003,240.003,270.003,270.000.62%77,198
Aug 21, 20253,160.003,260.003,155.003,250.003,250.002.85%146,182
Aug 20, 20253,165.003,165.003,110.003,160.003,160.00-0.16%88,416
Aug 19, 20253,180.003,190.003,125.003,165.003,165.00-1.40%91,648
Aug 18, 20253,255.003,295.003,185.003,210.003,210.00-1.08%125,119
Aug 14, 20253,225.003,295.003,220.003,245.003,245.000.78%131,827
Aug 13, 20253,235.003,255.003,190.003,220.003,220.00-52,839
Aug 12, 20253,220.003,255.003,205.003,220.003,220.00-0.31%73,490
Aug 11, 20253,245.003,245.003,175.003,230.003,230.00-0.46%88,776
Aug 8, 20253,230.003,260.003,230.003,245.003,245.00-81,871
Aug 7, 20253,250.003,265.003,230.003,245.003,245.00-80,854
Aug 6, 20253,210.003,255.003,190.003,245.003,245.001.09%73,191
Aug 5, 20253,250.003,250.003,175.003,210.003,210.001.10%77,092
Aug 4, 20253,135.003,185.003,090.003,175.003,175.001.28%43,023
Aug 1, 20253,240.003,240.003,100.003,135.003,135.00-3.24%221,312
Jul 31, 20253,265.003,265.003,200.003,240.003,240.000.62%87,545
Jul 30, 20253,195.003,240.003,180.003,220.003,220.000.78%200,312
Jul 29, 20253,240.003,265.003,145.003,195.003,195.00-0.62%145,478
Jul 28, 20253,280.003,315.003,185.003,215.003,215.00-3.16%203,907
Jul 25, 20253,320.003,355.003,280.003,320.003,320.00-124,416
Jul 24, 20253,425.003,425.003,290.003,320.003,320.00-2.21%204,787
Jul 23, 20253,355.003,405.003,345.003,395.003,395.001.04%120,539
Jul 22, 20253,405.003,460.003,325.003,360.003,360.00-1.61%373,227
Jul 21, 20253,400.003,455.003,370.003,415.003,415.000.44%183,050
Jul 18, 20253,420.003,440.003,355.003,400.003,400.00-0.44%137,530
Jul 17, 20253,415.003,465.003,280.003,415.003,415.000.59%398,789
Jul 16, 20253,400.003,425.003,330.003,395.003,395.000.59%215,186
Jul 15, 20253,485.003,485.003,365.003,375.003,375.00-2.60%167,841
Jul 14, 20253,435.003,470.003,360.003,465.003,465.000.73%143,409
Jul 11, 20253,435.003,465.003,390.003,440.003,440.000.29%152,955