Skip to main content
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,135.00
-120.00 (-3.69%)
Last updated: Mar 9, 2026, 2:46 PM KST

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,245.003,245.003,050.003,180.003,180.00-2.30%191,180
Mar 6, 20263,230.003,255.003,165.003,255.003,255.000.77%132,837
Mar 5, 20263,240.003,265.003,200.003,230.003,230.004.19%229,709
Mar 4, 20263,285.003,285.003,020.003,100.003,100.00-6.77%502,912
Mar 3, 20263,400.003,440.003,325.003,325.003,325.00-3.76%304,731
Feb 27, 20263,500.003,500.003,425.003,455.003,455.00-1.29%173,466
Feb 26, 20263,590.003,595.003,450.003,500.003,500.00-2.51%411,480
Feb 25, 20263,700.003,700.003,540.003,590.003,590.00-2.31%419,334
Feb 24, 20263,735.003,735.003,625.003,675.003,675.00-1.74%252,978
Feb 23, 20263,660.003,845.003,660.003,740.003,740.003.60%707,921
Feb 20, 20263,530.003,635.003,510.003,610.003,610.003.14%511,607
Feb 19, 20263,390.003,510.003,330.003,500.003,500.003.86%507,866
Feb 13, 20263,315.003,390.003,310.003,370.003,370.001.35%220,879
Feb 12, 20263,285.003,340.003,280.003,325.003,325.001.22%151,504
Feb 11, 20263,270.003,305.003,270.003,285.003,285.000.46%102,904
Feb 10, 20263,230.003,275.003,205.003,270.003,270.001.55%111,070
Feb 9, 20263,225.003,280.003,195.003,220.003,220.00-103,302
Feb 6, 20263,250.003,250.003,140.003,220.003,220.00-0.62%111,907
Feb 5, 20263,270.003,315.003,210.003,240.003,240.00-0.31%168,061
Feb 4, 20263,235.003,260.003,190.003,250.003,250.001.88%133,568
Feb 3, 20263,120.003,195.003,120.003,190.003,190.002.41%124,318
Feb 2, 20263,195.003,195.003,095.003,115.003,115.00-2.50%139,565
Jan 30, 20263,220.003,250.003,170.003,195.003,195.00-0.78%54,067
Jan 29, 20263,165.003,220.003,120.003,220.003,220.001.42%153,269
Jan 28, 20263,190.003,250.003,145.003,175.003,175.00-145,675
Jan 27, 20263,140.003,200.003,095.003,175.003,175.001.76%98,777
Jan 26, 20263,100.003,140.003,065.003,120.003,120.000.65%94,063
Jan 23, 20263,010.003,130.003,005.003,100.003,100.002.14%126,895
Jan 22, 20263,020.003,040.002,985.003,035.003,035.000.66%48,203
Jan 21, 20263,040.003,110.002,970.003,015.003,015.00-0.82%102,633
Jan 20, 20263,040.003,065.003,020.003,040.003,040.00-63,623
Jan 19, 20263,010.003,055.002,995.003,040.003,040.001.00%81,808
Jan 16, 20262,995.003,020.002,980.003,010.003,010.000.33%72,363
Jan 15, 20263,025.003,050.002,980.003,000.003,000.000.17%102,562
Jan 14, 20262,940.003,010.002,930.002,995.002,995.001.87%95,029
Jan 13, 20262,955.002,965.002,900.002,940.002,940.00-0.51%105,319
Jan 12, 20262,930.002,955.002,900.002,955.002,955.000.85%60,466
Jan 9, 20262,940.002,945.002,905.002,930.002,930.00-34,825
Jan 8, 20262,950.002,950.002,905.002,930.002,930.00-0.68%76,614
Jan 7, 20263,015.003,025.002,945.002,950.002,950.00-1.99%116,127
Jan 6, 20263,000.003,010.002,955.003,010.003,010.000.33%125,382
Jan 5, 20263,050.003,055.002,995.003,000.003,000.00-1.48%83,615
Jan 2, 20263,090.003,095.003,030.003,045.003,045.00-1.46%65,913
Dec 30, 20253,105.003,115.003,070.003,090.003,090.00-0.48%36,447
Dec 29, 20253,115.003,115.003,060.003,105.003,105.00-0.16%32,971
Dec 26, 20253,130.003,140.003,085.003,110.003,110.00-0.64%49,797
Dec 24, 20253,115.003,145.003,095.003,130.003,130.00-66,185
Dec 23, 20253,150.003,150.003,115.003,130.003,130.00-0.63%25,704
Dec 22, 20253,160.003,175.003,130.003,150.003,150.00-0.32%72,698
Dec 19, 20253,165.003,165.003,115.003,160.003,160.00-60,543
Dec 18, 20253,165.003,170.003,115.003,160.003,160.00-0.16%23,508
Dec 17, 20253,155.003,165.003,130.003,165.003,165.000.32%30,342
Dec 16, 20253,160.003,180.003,130.003,155.003,155.00-0.79%52,037
Dec 15, 20253,205.003,205.003,180.003,180.003,180.00-0.78%22,413
Dec 12, 20253,200.003,205.003,180.003,205.003,205.001.10%61,975
Dec 11, 20253,125.003,190.003,085.003,170.003,170.002.42%116,152
Dec 10, 20253,100.003,110.003,075.003,095.003,095.00-0.16%25,525
Dec 9, 20253,150.003,150.003,050.003,100.003,100.00-1.59%165,342
Dec 8, 20253,180.003,180.003,105.003,150.003,150.00-0.94%68,977
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