Skip to main content
Hansol Technics Co., Ltd. (KRX:004710)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,240.00
-510.00 (-8.87%)
Last updated: Mar 9, 2026, 2:38 PM KST

Hansol Technics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,630.005,630.005,410.005,470.00--4.87%2,946
Mar 6, 20265,650.005,800.005,460.005,750.005,750.001.77%140,999
Mar 5, 20265,400.005,730.005,400.005,650.005,650.0011.22%257,215
Mar 4, 20265,700.005,800.005,050.005,080.005,080.00-13.90%442,222
Mar 3, 20266,070.006,200.005,900.005,900.005,900.00-4.84%273,517
Feb 27, 20266,330.006,330.006,100.006,200.006,200.00-2.21%267,807
Feb 26, 20266,330.006,470.006,210.006,340.006,340.000.63%274,654
Feb 25, 20266,480.006,480.006,300.006,300.006,300.00-1.41%242,744
Feb 24, 20266,300.006,460.006,180.006,390.006,390.001.43%313,044
Feb 23, 20266,330.006,490.006,180.006,300.006,300.00-0.47%402,257
Feb 20, 20266,400.006,480.006,280.006,330.006,330.00-0.94%310,817
Feb 19, 20265,930.006,790.005,930.006,390.006,390.008.67%1,433,556
Feb 13, 20265,850.006,550.005,750.005,880.005,880.000.51%2,486,531
Feb 12, 20265,830.005,940.005,750.005,850.005,850.000.52%152,900
Feb 11, 20265,910.005,920.005,750.005,820.005,820.00-1.36%135,380
Feb 10, 20265,770.005,980.005,720.005,900.005,900.002.43%322,009
Feb 9, 20265,500.005,790.005,490.005,760.005,760.006.08%335,312
Feb 6, 20265,540.005,540.005,250.005,430.005,430.00-3.89%298,305
Feb 5, 20265,810.005,850.005,630.005,650.005,650.00-10.03%661,300
Feb 4, 20265,950.006,300.005,940.006,280.006,280.005.02%563,576
Feb 3, 20265,860.006,030.005,800.005,980.005,980.003.64%125,410
Feb 2, 20265,950.006,010.005,730.005,770.005,770.00-3.51%174,187
Jan 30, 20266,040.006,130.005,920.005,980.005,980.00-0.83%256,708
Jan 29, 20266,050.006,060.005,850.006,030.006,030.000.17%209,439
Jan 28, 20265,840.006,020.005,840.006,020.006,020.003.08%313,275
Jan 27, 20265,800.005,880.005,720.005,840.005,840.000.69%115,148
Jan 26, 20265,780.005,840.005,720.005,800.005,800.001.40%112,468
Jan 23, 20265,660.005,760.005,620.005,720.005,720.001.96%109,859
Jan 22, 20265,540.005,680.005,540.005,610.005,610.001.45%119,573
Jan 21, 20265,520.005,570.005,400.005,530.005,530.00-1.78%144,737
Jan 20, 20265,590.005,670.005,400.005,630.005,630.000.72%276,680
Jan 19, 20265,610.005,670.005,550.005,590.005,590.00-0.89%172,126
Jan 16, 20265,690.005,840.005,600.005,640.005,640.00-0.88%130,726
Jan 15, 20265,680.005,750.005,640.005,690.005,690.00-0.52%67,996
Jan 14, 20265,640.005,800.005,640.005,720.005,720.000.70%65,489
Jan 13, 20265,680.005,750.005,600.005,680.005,680.00-106,906
Jan 12, 20265,720.005,760.005,650.005,680.005,680.00-63,736
Jan 9, 20265,600.005,750.005,580.005,680.005,680.000.53%90,394
Jan 8, 20265,820.005,840.005,650.005,650.005,650.00-2.92%137,710
Jan 7, 20266,060.006,060.005,780.005,820.005,820.00-3.48%152,740
Jan 6, 20266,070.006,070.005,950.006,030.006,030.00-0.50%80,862
Jan 5, 20265,930.006,130.005,910.006,060.006,060.003.24%218,820
Jan 2, 20265,880.005,890.005,780.005,870.005,870.00-0.17%102,975
Dec 30, 20255,860.005,890.005,820.005,880.005,880.000.17%33,358
Dec 29, 20255,960.005,960.005,850.005,870.005,870.00-1.34%60,722
Dec 26, 20255,910.005,980.005,870.005,950.005,950.000.85%68,532
Dec 24, 20255,970.006,000.005,880.005,900.005,900.00-1.17%57,085
Dec 23, 20256,130.006,130.005,970.005,970.005,970.00-2.13%57,036
Dec 22, 20255,970.006,130.005,970.006,100.006,100.002.35%108,752
Dec 19, 20255,850.005,990.005,850.005,960.005,960.001.02%65,059
Dec 18, 20255,870.005,920.005,780.005,900.005,900.00-43,934
Dec 17, 20255,810.005,900.005,800.005,900.005,900.001.55%55,669
Dec 16, 20256,040.006,040.005,810.005,810.005,810.00-3.81%140,355
Dec 15, 20256,020.006,080.005,950.006,040.006,040.000.33%53,493
Dec 12, 20256,040.006,080.005,950.006,020.006,020.00-61,262
Dec 11, 20256,030.006,030.005,920.006,020.006,020.000.33%89,527
Dec 10, 20255,960.006,030.005,910.006,000.006,000.000.67%67,526
Dec 9, 20256,050.006,050.005,910.005,960.005,960.00-1.16%121,167
Dec 8, 20256,050.006,120.006,000.006,030.006,030.000.50%87,397
Dec 5, 20255,930.006,000.005,890.006,000.006,000.001.18%83,654
Dec 4, 20256,150.006,150.005,870.005,930.005,930.00-2.95%159,227
Dec 3, 20256,040.006,150.006,000.006,110.006,110.001.83%170,947
Dec 2, 20256,050.006,070.005,910.006,000.006,000.00-205,124
Dec 1, 20256,190.006,220.005,980.006,000.006,000.00-2.44%250,724
Nov 28, 20255,900.006,180.005,850.006,150.006,150.004.59%129,934
Nov 27, 20255,920.005,990.005,850.005,880.005,880.00-0.68%70,494
Nov 26, 20255,800.005,920.005,780.005,920.005,920.002.25%82,034
Nov 25, 20255,900.005,950.005,780.005,790.005,790.00-0.52%95,126
Nov 24, 20255,870.005,960.005,810.005,820.005,820.00-0.51%135,653
Nov 21, 20256,040.006,050.005,850.005,850.005,850.00-4.41%161,090
Nov 20, 20256,030.006,180.006,030.006,120.006,120.002.86%92,125
Nov 19, 20255,980.006,070.005,820.005,950.005,950.00-0.50%136,036
Nov 18, 20256,200.006,230.005,980.005,980.005,980.00-3.86%188,679
Nov 17, 20256,260.006,350.006,140.006,220.006,220.00-0.64%119,583
Nov 14, 20256,430.006,460.006,220.006,260.006,260.00-3.99%204,233
Nov 13, 20256,560.006,600.006,380.006,520.006,520.00-0.61%159,582
Nov 12, 20256,700.006,700.006,480.006,560.006,560.00-0.61%145,310
Nov 11, 20256,610.006,810.006,550.006,600.006,600.00-0.45%214,224
Nov 10, 20256,210.006,700.006,180.006,630.006,630.006.76%290,755
Nov 7, 20256,380.006,450.006,140.006,210.006,210.00-3.87%227,220
Nov 6, 20256,440.006,580.006,370.006,460.006,460.000.62%209,575
Nov 5, 20256,460.006,460.006,110.006,420.006,420.00-1.53%424,294
Nov 4, 20256,790.006,880.006,480.006,520.006,520.00-3.98%388,918
Nov 3, 20256,510.006,960.006,470.006,790.006,790.004.30%514,098
Oct 31, 20256,730.006,740.006,400.006,510.006,510.00-2.25%370,242
Oct 30, 20257,020.007,050.006,590.006,660.006,660.00-3.90%489,110
Oct 29, 20257,350.007,350.006,930.006,930.006,930.00-5.46%566,389
Oct 28, 20257,280.007,500.007,120.007,330.007,330.003.24%1,275,910
Oct 27, 20256,180.007,160.006,160.007,100.007,100.0014.89%1,749,013
Oct 24, 20256,360.006,440.006,140.006,180.006,180.00-2.37%373,053
Oct 23, 20256,430.006,470.006,220.006,330.006,330.00-1.86%133,393
Oct 22, 20256,400.006,450.006,150.006,450.006,450.001.10%250,064
Oct 21, 20256,610.006,720.006,330.006,380.006,380.00-3.04%335,023
Oct 20, 20256,300.006,580.006,200.006,580.006,580.004.94%311,645
Oct 17, 20256,110.006,400.006,070.006,270.006,270.002.62%278,909
Oct 16, 20256,230.006,240.006,110.006,110.006,110.00-1.93%209,460
Oct 15, 20256,120.006,230.006,080.006,230.006,230.002.64%144,583
Oct 14, 20256,340.006,360.006,020.006,070.006,070.00-3.34%431,132
Oct 13, 20256,420.006,560.006,190.006,280.006,280.00-6.55%575,159
Oct 10, 20256,580.006,800.006,410.006,720.006,720.004.35%699,482