Hansol Technics Co., Ltd. (KRX:004710)
South Korea
· Delayed Price · Currency is KRW 8,480.00
+360.00 (4.43%)
Apr 29, 2026, 3:30 PM KST
Hansol Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,950.00 | 8,680.00 | 7,700.00 | 8,480.00 | 8,480.00 | 4.43% | 1,590,895 |
| Apr 28, 2026 | 8,720.00 | 8,940.00 | 8,000.00 | 8,120.00 | 8,120.00 | -6.56% | 1,600,312 |
| Apr 27, 2026 | 7,570.00 | 8,830.00 | 7,520.00 | 8,690.00 | 8,690.00 | 16.96% | 6,189,353 |
| Apr 24, 2026 | 7,160.00 | 7,450.00 | 7,000.00 | 7,430.00 | 7,430.00 | 3.48% | 1,194,730 |
| Apr 23, 2026 | 7,420.00 | 7,450.00 | 7,050.00 | 7,180.00 | 7,180.00 | -1.91% | 576,303 |
| Apr 22, 2026 | 7,440.00 | 7,760.00 | 7,180.00 | 7,320.00 | 7,320.00 | -1.61% | 698,631 |
| Apr 21, 2026 | 7,700.00 | 7,840.00 | 7,240.00 | 7,440.00 | 7,440.00 | -3.38% | 1,051,964 |
| Apr 20, 2026 | 7,870.00 | 7,980.00 | 7,550.00 | 7,700.00 | 7,700.00 | -2.53% | 1,339,948 |
| Apr 17, 2026 | 7,400.00 | 7,900.00 | 7,210.00 | 7,900.00 | 7,900.00 | 6.61% | 1,459,936 |
| Apr 16, 2026 | 7,620.00 | 7,700.00 | 7,240.00 | 7,410.00 | 7,410.00 | -0.67% | 1,222,784 |
| Apr 15, 2026 | 7,330.00 | 7,680.00 | 7,000.00 | 7,460.00 | 7,460.00 | 0.81% | 2,983,883 |
| Apr 14, 2026 | 7,000.00 | 7,950.00 | 6,920.00 | 7,400.00 | 7,400.00 | 13.67% | 14,342,290 |
| Apr 13, 2026 | 4,930.00 | 6,510.00 | 4,930.00 | 6,510.00 | 6,510.00 | 29.94% | 5,812,984 |
| Apr 10, 2026 | 4,930.00 | 5,010.00 | 4,725.00 | 5,010.00 | 5,010.00 | 1.62% | 124,232 |
| Apr 9, 2026 | 4,860.00 | 5,060.00 | 4,760.00 | 4,930.00 | 4,930.00 | 1.23% | 158,780 |
| Apr 8, 2026 | 4,705.00 | 4,910.00 | 4,705.00 | 4,870.00 | 4,870.00 | 5.41% | 149,963 |
| Apr 7, 2026 | 4,670.00 | 4,770.00 | 4,565.00 | 4,620.00 | 4,620.00 | 0.11% | 100,551 |
| Apr 6, 2026 | 4,650.00 | 4,715.00 | 4,590.00 | 4,615.00 | 4,615.00 | -0.43% | 99,916 |
| Apr 3, 2026 | 4,570.00 | 4,690.00 | 4,570.00 | 4,635.00 | 4,635.00 | 2.77% | 116,484 |
| Apr 2, 2026 | 4,760.00 | 4,820.00 | 4,480.00 | 4,510.00 | 4,510.00 | -5.05% | 132,656 |
| Apr 1, 2026 | 4,700.00 | 4,760.00 | 4,675.00 | 4,750.00 | 4,750.00 | 3.71% | 121,743 |
| Mar 31, 2026 | 4,610.00 | 4,695.00 | 4,520.00 | 4,580.00 | 4,580.00 | -2.55% | 165,695 |
| Mar 30, 2026 | 4,760.00 | 4,760.00 | 4,610.00 | 4,700.00 | 4,700.00 | -3.69% | 102,691 |
| Mar 27, 2026 | 4,810.00 | 4,925.00 | 4,715.00 | 4,880.00 | 4,780.00 | 0.51% | 101,075 |
| Mar 26, 2026 | 4,965.00 | 4,985.00 | 4,805.00 | 4,855.00 | 4,755.51 | -2.22% | 96,735 |
| Mar 25, 2026 | 4,830.00 | 4,980.00 | 4,830.00 | 4,965.00 | 4,863.26 | 3.12% | 101,401 |
| Mar 24, 2026 | 4,885.00 | 4,910.00 | 4,750.00 | 4,815.00 | 4,716.33 | 0.84% | 111,332 |
| Mar 23, 2026 | 5,080.00 | 5,080.00 | 4,765.00 | 4,775.00 | 4,677.15 | -6.74% | 227,727 |
| Mar 20, 2026 | 4,970.00 | 5,180.00 | 4,970.00 | 5,120.00 | 5,015.08 | 3.96% | 142,536 |
| Mar 19, 2026 | 4,990.00 | 5,020.00 | 4,900.00 | 4,925.00 | 4,824.08 | -1.89% | 123,139 |
| Mar 18, 2026 | 5,010.00 | 5,110.00 | 4,970.00 | 5,020.00 | 4,917.13 | 0.40% | 235,860 |
| Mar 17, 2026 | 4,965.00 | 5,070.00 | 4,900.00 | 5,000.00 | 4,897.54 | 3.52% | 236,891 |
| Mar 16, 2026 | 5,230.00 | 5,280.00 | 4,820.00 | 4,830.00 | 4,731.02 | -8.52% | 576,245 |
| Mar 13, 2026 | 5,400.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,171.80 | -3.30% | 172,312 |
| Mar 12, 2026 | 5,490.00 | 5,510.00 | 5,390.00 | 5,460.00 | 5,348.11 | -0.91% | 200,467 |
| Mar 11, 2026 | 5,550.00 | 5,670.00 | 5,410.00 | 5,510.00 | 5,397.09 | -0.18% | 191,500 |
| Mar 10, 2026 | 5,500.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,406.89 | 5.14% | 166,778 |
| Mar 9, 2026 | 5,630.00 | 5,630.00 | 5,100.00 | 5,250.00 | 5,142.42 | -8.70% | 305,392 |
| Mar 6, 2026 | 5,650.00 | 5,800.00 | 5,460.00 | 5,750.00 | 5,632.17 | 1.77% | 141,533 |
| Mar 5, 2026 | 5,400.00 | 5,730.00 | 5,400.00 | 5,650.00 | 5,534.22 | 11.22% | 257,215 |
| Mar 4, 2026 | 5,700.00 | 5,800.00 | 5,050.00 | 5,080.00 | 4,975.90 | -13.90% | 442,900 |
| Mar 3, 2026 | 6,070.00 | 6,200.00 | 5,900.00 | 5,900.00 | 5,779.10 | -4.84% | 274,838 |
| Feb 27, 2026 | 6,330.00 | 6,330.00 | 6,100.00 | 6,200.00 | 6,072.95 | -2.21% | 268,155 |
| Feb 26, 2026 | 6,330.00 | 6,470.00 | 6,210.00 | 6,340.00 | 6,210.08 | 0.63% | 274,654 |
| Feb 25, 2026 | 6,480.00 | 6,480.00 | 6,300.00 | 6,300.00 | 6,170.90 | -1.41% | 245,051 |
| Feb 24, 2026 | 6,300.00 | 6,460.00 | 6,180.00 | 6,390.00 | 6,259.06 | 1.43% | 315,267 |
| Feb 23, 2026 | 6,330.00 | 6,490.00 | 6,180.00 | 6,300.00 | 6,170.90 | -0.47% | 402,257 |
| Feb 20, 2026 | 6,400.00 | 6,480.00 | 6,280.00 | 6,330.00 | 6,200.29 | -0.94% | 317,386 |
| Feb 19, 2026 | 5,930.00 | 6,790.00 | 5,930.00 | 6,390.00 | 6,259.06 | 8.67% | 1,445,306 |
| Feb 13, 2026 | 5,850.00 | 6,550.00 | 5,750.00 | 5,880.00 | 5,759.51 | 0.51% | 2,489,624 |
| Feb 12, 2026 | 5,830.00 | 5,940.00 | 5,750.00 | 5,850.00 | 5,730.12 | 0.52% | 156,132 |
| Feb 11, 2026 | 5,910.00 | 5,920.00 | 5,750.00 | 5,820.00 | 5,700.74 | -1.36% | 139,100 |
| Feb 10, 2026 | 5,770.00 | 5,980.00 | 5,720.00 | 5,900.00 | 5,779.10 | 2.43% | 322,447 |
| Feb 9, 2026 | 5,500.00 | 5,790.00 | 5,490.00 | 5,760.00 | 5,641.97 | 6.08% | 338,313 |
| Feb 6, 2026 | 5,540.00 | 5,540.00 | 5,250.00 | 5,430.00 | 5,318.73 | -3.89% | 302,804 |
| Feb 5, 2026 | 5,810.00 | 5,850.00 | 5,630.00 | 5,650.00 | 5,534.22 | -10.03% | 662,533 |
| Feb 4, 2026 | 5,950.00 | 6,300.00 | 5,940.00 | 6,280.00 | 6,151.31 | 5.02% | 563,576 |
| Feb 3, 2026 | 5,860.00 | 6,030.00 | 5,800.00 | 5,980.00 | 5,857.46 | 3.64% | 129,135 |
| Feb 2, 2026 | 5,950.00 | 6,010.00 | 5,730.00 | 5,770.00 | 5,651.76 | -3.51% | 174,198 |
| Jan 30, 2026 | 6,040.00 | 6,130.00 | 5,920.00 | 5,980.00 | 5,857.46 | -0.83% | 256,886 |
| Jan 29, 2026 | 6,050.00 | 6,060.00 | 5,850.00 | 6,030.00 | 5,906.43 | 0.17% | 209,455 |
| Jan 28, 2026 | 5,840.00 | 6,020.00 | 5,840.00 | 6,020.00 | 5,896.64 | 3.08% | 313,275 |
| Jan 27, 2026 | 5,800.00 | 5,880.00 | 5,720.00 | 5,840.00 | 5,720.33 | 0.69% | 115,148 |
| Jan 26, 2026 | 5,780.00 | 5,840.00 | 5,720.00 | 5,800.00 | 5,681.15 | 1.40% | 112,468 |
| Jan 23, 2026 | 5,660.00 | 5,760.00 | 5,620.00 | 5,720.00 | 5,602.79 | 1.96% | 110,044 |
| Jan 22, 2026 | 5,540.00 | 5,680.00 | 5,540.00 | 5,610.00 | 5,495.04 | 1.45% | 119,590 |
| Jan 21, 2026 | 5,520.00 | 5,570.00 | 5,400.00 | 5,530.00 | 5,416.68 | -1.78% | 144,737 |
| Jan 20, 2026 | 5,590.00 | 5,670.00 | 5,400.00 | 5,630.00 | 5,514.63 | 0.72% | 277,297 |
| Jan 19, 2026 | 5,610.00 | 5,670.00 | 5,550.00 | 5,590.00 | 5,475.45 | -0.89% | 174,803 |
| Jan 16, 2026 | 5,690.00 | 5,840.00 | 5,600.00 | 5,640.00 | 5,524.43 | -0.88% | 131,121 |
| Jan 15, 2026 | 5,680.00 | 5,750.00 | 5,640.00 | 5,690.00 | 5,573.40 | -0.52% | 83,039 |
| Jan 14, 2026 | 5,640.00 | 5,800.00 | 5,640.00 | 5,720.00 | 5,602.79 | 0.70% | 65,596 |
| Jan 13, 2026 | 5,680.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,563.61 | - | 107,270 |
| Jan 12, 2026 | 5,720.00 | 5,760.00 | 5,650.00 | 5,680.00 | 5,563.61 | - | 64,052 |
| Jan 9, 2026 | 5,600.00 | 5,750.00 | 5,580.00 | 5,680.00 | 5,563.61 | 0.53% | 90,414 |
| Jan 8, 2026 | 5,820.00 | 5,840.00 | 5,650.00 | 5,650.00 | 5,534.22 | -2.92% | 177,246 |
| Jan 7, 2026 | 6,060.00 | 6,060.00 | 5,780.00 | 5,820.00 | 5,700.74 | -3.48% | 153,142 |
| Jan 6, 2026 | 6,070.00 | 6,070.00 | 5,950.00 | 6,030.00 | 5,906.43 | -0.50% | 80,862 |
| Jan 5, 2026 | 5,930.00 | 6,130.00 | 5,910.00 | 6,060.00 | 5,935.82 | 3.24% | 221,478 |
| Jan 2, 2026 | 5,880.00 | 5,890.00 | 5,780.00 | 5,870.00 | 5,749.71 | -0.17% | 103,155 |
| Dec 30, 2025 | 5,860.00 | 5,890.00 | 5,820.00 | 5,880.00 | 5,759.51 | 0.17% | 33,408 |
| Dec 29, 2025 | 5,960.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,749.71 | -1.34% | 60,722 |
| Dec 26, 2025 | 5,910.00 | 5,980.00 | 5,870.00 | 5,950.00 | 5,828.07 | 0.85% | 68,533 |
| Dec 24, 2025 | 5,970.00 | 6,000.00 | 5,880.00 | 5,900.00 | 5,779.10 | -1.17% | 57,306 |
| Dec 23, 2025 | 6,130.00 | 6,130.00 | 5,970.00 | 5,970.00 | 5,847.66 | -2.13% | 57,116 |
| Dec 22, 2025 | 5,970.00 | 6,130.00 | 5,970.00 | 6,100.00 | 5,975.00 | 2.35% | 110,088 |
| Dec 19, 2025 | 5,850.00 | 5,990.00 | 5,850.00 | 5,960.00 | 5,837.87 | 1.02% | 65,059 |
| Dec 18, 2025 | 5,870.00 | 5,920.00 | 5,780.00 | 5,900.00 | 5,779.10 | - | 43,972 |
| Dec 17, 2025 | 5,810.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,779.10 | 1.55% | 55,697 |
| Dec 16, 2025 | 6,040.00 | 6,040.00 | 5,810.00 | 5,810.00 | 5,690.94 | -3.81% | 141,133 |
| Dec 15, 2025 | 6,020.00 | 6,080.00 | 5,950.00 | 6,040.00 | 5,916.23 | 0.33% | 53,493 |
| Dec 12, 2025 | 6,040.00 | 6,080.00 | 5,950.00 | 6,020.00 | 5,896.64 | - | 61,383 |
| Dec 11, 2025 | 6,030.00 | 6,030.00 | 5,920.00 | 6,020.00 | 5,896.64 | 0.33% | 89,527 |
| Dec 10, 2025 | 5,960.00 | 6,030.00 | 5,910.00 | 6,000.00 | 5,877.05 | 0.67% | 67,526 |
| Dec 9, 2025 | 6,050.00 | 6,050.00 | 5,910.00 | 5,960.00 | 5,837.87 | -1.16% | 121,167 |
| Dec 8, 2025 | 6,050.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,906.43 | 0.50% | 87,488 |
| Dec 5, 2025 | 5,930.00 | 6,000.00 | 5,890.00 | 6,000.00 | 5,877.05 | 1.18% | 83,659 |
| Dec 4, 2025 | 6,150.00 | 6,150.00 | 5,870.00 | 5,930.00 | 5,808.48 | -2.95% | 159,395 |
| Dec 3, 2025 | 6,040.00 | 6,150.00 | 6,000.00 | 6,110.00 | 5,984.80 | 1.83% | 170,970 |
| Dec 2, 2025 | 6,050.00 | 6,070.00 | 5,910.00 | 6,000.00 | 5,877.05 | - | 205,181 |