Skip to main content
Hansol Holdings Co., Ltd. (KRX:004150)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,350.00
+15.00 (0.45%)
Last updated: Apr 29, 2026, 2:26 PM KST

Hansol Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,335.003,365.003,305.003,330.00--0.15%38,172
Apr 28, 20263,335.003,365.003,295.003,335.003,335.00-159,959
Apr 27, 20263,280.003,340.003,270.003,335.003,335.001.83%194,137
Apr 24, 20263,370.003,390.003,240.003,275.003,275.00-3.39%407,624
Apr 23, 20263,390.003,405.003,340.003,390.003,390.00-133,899
Apr 22, 20263,400.003,400.003,360.003,390.003,390.00-0.29%98,878
Apr 21, 20263,400.003,415.003,375.003,400.003,400.00-82,320
Apr 20, 20263,430.003,430.003,390.003,400.003,400.00-0.87%93,165
Apr 17, 20263,450.003,460.003,395.003,430.003,430.00-0.44%128,507
Apr 16, 20263,425.003,455.003,407.003,445.003,445.001.03%141,990
Apr 15, 20263,490.003,490.003,400.003,410.003,410.00-1.30%163,195
Apr 14, 20263,450.003,495.003,430.003,455.003,455.000.88%222,625
Apr 13, 20263,365.003,490.003,340.003,425.003,425.001.48%407,104
Apr 10, 20263,265.003,390.003,245.003,375.003,375.003.85%140,819
Apr 9, 20263,255.003,255.003,225.003,250.003,250.00-0.31%104,963
Apr 8, 20263,215.003,270.003,200.003,260.003,260.001.88%118,468
Apr 7, 20263,220.003,260.003,160.003,200.003,200.00-0.62%75,587
Apr 6, 20263,245.003,245.003,180.003,220.003,220.00-63,435
Apr 3, 20263,200.003,245.003,180.003,220.003,220.001.58%104,209
Apr 2, 20263,250.003,275.003,090.003,170.003,170.00-2.46%122,412
Apr 1, 20263,210.003,285.003,195.003,250.003,250.003.01%133,574
Mar 31, 20263,255.003,255.003,135.003,155.003,155.00-2.92%182,330
Mar 30, 20263,325.003,325.003,220.003,250.003,250.00-4.97%214,541
Mar 27, 20263,370.003,420.003,340.003,420.003,290.000.59%147,598
Mar 26, 20263,405.003,490.003,390.003,400.003,270.76-1.02%192,759
Mar 25, 20263,495.003,500.003,415.003,435.003,304.43-186,852
Mar 24, 20263,490.003,510.003,415.003,435.003,304.43-208,306
Mar 23, 20263,575.003,575.003,425.003,435.003,304.43-3.92%470,707
Mar 20, 20263,570.003,730.003,455.003,575.003,439.118.17%1,521,165
Mar 19, 20263,320.003,340.003,270.003,305.003,179.37-0.45%111,011
Mar 18, 20263,260.003,325.003,240.003,320.003,193.801.84%108,475
Mar 17, 20263,265.003,270.003,230.003,260.003,136.08-57,522
Mar 16, 20263,240.003,290.003,205.003,260.003,136.08-0.15%77,778
Mar 13, 20263,245.003,280.003,185.003,265.003,140.89-0.15%88,005
Mar 12, 20263,275.003,300.003,225.003,270.003,145.70-0.30%106,784
Mar 11, 20263,220.003,290.003,210.003,280.003,155.321.86%60,904
Mar 10, 20263,205.003,220.003,165.003,220.003,097.601.26%101,314
Mar 9, 20263,245.003,245.003,050.003,180.003,059.12-2.30%191,190
Mar 6, 20263,230.003,255.003,165.003,255.003,131.270.77%132,849
Mar 5, 20263,240.003,265.003,200.003,230.003,107.224.19%229,709
Mar 4, 20263,285.003,285.003,020.003,100.002,982.16-6.77%503,076
Mar 3, 20263,400.003,440.003,325.003,325.003,198.61-3.76%304,978
Feb 27, 20263,500.003,500.003,425.003,455.003,323.67-1.29%174,592
Feb 26, 20263,590.003,595.003,450.003,500.003,366.96-2.51%411,480
Feb 25, 20263,700.003,700.003,540.003,590.003,453.54-2.31%425,439
Feb 24, 20263,735.003,735.003,625.003,675.003,535.31-1.74%253,297
Feb 23, 20263,660.003,845.003,660.003,740.003,597.843.60%712,235
Feb 20, 20263,530.003,635.003,510.003,610.003,472.783.14%516,559
Feb 19, 20263,390.003,510.003,330.003,500.003,366.963.86%508,024
Feb 13, 20263,315.003,390.003,310.003,370.003,241.901.35%221,110
Feb 12, 20263,285.003,340.003,280.003,325.003,198.611.22%151,615
Feb 11, 20263,270.003,305.003,270.003,285.003,160.130.46%103,924
Feb 10, 20263,230.003,275.003,205.003,270.003,145.701.55%111,506
Feb 9, 20263,225.003,280.003,195.003,220.003,097.60-103,307
Feb 6, 20263,250.003,250.003,140.003,220.003,097.60-0.62%112,455
Feb 5, 20263,270.003,315.003,210.003,240.003,116.84-0.31%168,211
Feb 4, 20263,235.003,260.003,190.003,250.003,126.461.88%133,568
Feb 3, 20263,120.003,195.003,120.003,190.003,068.742.41%124,318
Feb 2, 20263,195.003,195.003,095.003,115.002,996.59-2.50%139,615
Jan 30, 20263,220.003,250.003,170.003,195.003,073.55-0.78%54,267
Jan 29, 20263,165.003,220.003,120.003,220.003,097.601.42%153,269
Jan 28, 20263,190.003,250.003,145.003,175.003,054.31-145,675
Jan 27, 20263,140.003,200.003,095.003,175.003,054.311.76%98,777
Jan 26, 20263,100.003,140.003,065.003,120.003,001.400.65%94,063
Jan 23, 20263,010.003,130.003,005.003,100.002,982.162.14%126,896
Jan 22, 20263,020.003,040.002,985.003,035.002,919.630.66%48,366
Jan 21, 20263,040.003,110.002,970.003,015.002,900.39-0.82%102,643
Jan 20, 20263,040.003,065.003,020.003,040.002,924.44-63,623
Jan 19, 20263,010.003,055.002,995.003,040.002,924.441.00%81,808
Jan 16, 20262,995.003,020.002,980.003,010.002,895.580.33%72,363
Jan 15, 20263,025.003,050.002,980.003,000.002,885.960.17%102,573
Jan 14, 20262,940.003,010.002,930.002,995.002,881.151.87%95,029
Jan 13, 20262,955.002,965.002,900.002,940.002,828.25-0.51%105,589
Jan 12, 20262,930.002,955.002,900.002,955.002,842.680.85%60,467
Jan 9, 20262,940.002,945.002,905.002,930.002,818.63-34,825
Jan 8, 20262,950.002,950.002,905.002,930.002,818.63-0.68%76,614
Jan 7, 20263,015.003,025.002,945.002,950.002,837.87-1.99%116,238
Jan 6, 20263,000.003,010.002,955.003,010.002,895.580.33%125,382
Jan 5, 20263,050.003,055.002,995.003,000.002,885.96-1.48%83,765
Jan 2, 20263,090.003,095.003,030.003,045.002,929.25-1.46%65,913
Dec 30, 20253,105.003,115.003,070.003,090.002,972.54-0.48%36,447
Dec 29, 20253,115.003,115.003,060.003,105.002,986.97-0.16%32,971
Dec 26, 20253,130.003,140.003,085.003,110.002,991.78-0.64%49,798
Dec 24, 20253,115.003,145.003,095.003,130.003,011.02-66,185
Dec 23, 20253,150.003,150.003,115.003,130.003,011.02-0.63%25,704
Dec 22, 20253,160.003,175.003,130.003,150.003,030.26-0.32%72,698
Dec 19, 20253,165.003,165.003,115.003,160.003,039.88-60,543
Dec 18, 20253,165.003,170.003,115.003,160.003,039.88-0.16%23,508
Dec 17, 20253,155.003,165.003,130.003,165.003,044.690.32%30,342
Dec 16, 20253,160.003,180.003,130.003,155.003,035.07-0.79%52,037
Dec 15, 20253,205.003,205.003,180.003,180.003,059.12-0.78%22,413
Dec 12, 20253,200.003,205.003,180.003,205.003,083.171.10%61,975
Dec 11, 20253,125.003,190.003,085.003,170.003,049.502.42%116,362
Dec 10, 20253,100.003,110.003,075.003,095.002,977.35-0.16%25,525
Dec 9, 20253,150.003,150.003,050.003,100.002,982.16-1.59%165,342
Dec 8, 20253,180.003,180.003,105.003,150.003,030.26-0.94%68,977
Dec 5, 20253,135.003,180.003,120.003,180.003,059.120.63%17,140
Dec 4, 20253,195.003,195.003,115.003,160.003,039.88-0.63%45,724
Dec 3, 20253,170.003,200.003,125.003,180.003,059.120.95%69,871
Dec 2, 20253,100.003,150.003,080.003,150.003,030.261.78%18,280