Skip to main content
Hansol Chemical Co., Ltd. (KRX:014680)
South Korea flag South Korea · Delayed Price · Currency is KRW
232,000
-500 (-0.22%)
Last updated: Dec 5, 2025, 10:45 AM KST

Hansol Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025230,000.00232,500.00229,000.00231,500.00231,500.00-0.43%35,045
Dec 4, 2025240,500.00242,000.00229,500.00232,500.00232,500.00-5.49%57,219
Dec 3, 2025246,000.00250,000.00241,500.00246,000.00246,000.000.20%49,131
Dec 2, 2025251,000.00255,000.00243,000.00245,500.00245,500.00-1.01%53,678
Dec 1, 2025247,500.00250,500.00236,000.00248,000.00248,000.004.20%60,716
Nov 28, 2025241,500.00246,000.00233,000.00238,000.00238,000.00-0.42%45,915
Nov 27, 2025232,000.00241,000.00232,000.00239,000.00239,000.003.02%77,758
Nov 26, 2025230,000.00232,500.00226,500.00232,000.00232,000.000.43%48,081
Nov 25, 2025217,000.00232,500.00213,500.00231,000.00231,000.0010.00%110,389
Nov 24, 2025211,500.00219,000.00204,500.00210,000.00210,000.001.45%50,428
Nov 21, 2025219,000.00224,000.00205,000.00207,000.00207,000.00-7.80%67,942
Nov 20, 2025226,500.00230,000.00220,000.00224,500.00224,500.001.35%38,145
Nov 19, 2025227,500.00229,500.00218,000.00221,500.00221,500.00-1.56%57,066
Nov 18, 2025233,000.00236,500.00224,000.00225,000.00225,000.00-4.86%61,448
Nov 17, 2025222,000.00238,500.00222,000.00236,500.00236,500.006.53%72,743
Nov 14, 2025216,500.00229,500.00211,500.00222,000.00222,000.00-1.99%73,389
Nov 13, 2025222,000.00230,000.00218,000.00226,500.00226,500.000.67%45,062
Nov 12, 2025222,500.00225,000.00219,500.00225,000.00225,000.000.90%39,468
Nov 11, 2025221,500.00234,500.00219,500.00223,000.00223,000.000.90%97,356
Nov 10, 2025214,500.00221,000.00211,000.00221,000.00221,000.002.55%38,461
Nov 7, 2025222,000.00224,000.00210,500.00215,500.00215,500.00-3.15%59,431
Nov 6, 2025224,000.00227,000.00218,000.00222,500.00222,500.000.91%67,104
Nov 5, 2025225,500.00225,500.00206,000.00220,500.00220,500.00-3.71%104,189
Nov 4, 2025232,000.00232,000.00223,000.00229,000.00229,000.00-1.51%82,513
Nov 3, 2025232,500.00237,000.00228,000.00232,500.00232,500.00-65,033
Oct 31, 2025228,000.00236,000.00228,000.00232,500.00232,500.000.65%75,256
Oct 30, 2025222,500.00235,500.00220,000.00231,000.00231,000.001.76%128,929
Oct 29, 2025211,500.00228,000.00206,000.00227,000.00227,000.008.10%138,381
Oct 28, 2025208,000.00217,500.00205,000.00210,000.00210,000.000.96%95,751
Oct 27, 2025215,000.00215,000.00207,000.00208,000.00208,000.00-2.12%53,321
Oct 24, 2025208,500.00215,000.00205,500.00212,500.00212,500.004.68%76,234
Oct 23, 2025201,500.00208,500.00198,200.00203,000.00203,000.00-0.98%48,776
Oct 22, 2025204,500.00207,500.00201,000.00205,000.00205,000.00-0.73%39,239
Oct 21, 2025210,000.00212,000.00205,000.00206,500.00206,500.00-1.20%63,857
Oct 20, 2025217,000.00217,000.00206,000.00209,000.00209,000.001.46%75,144
Oct 17, 2025209,000.00212,500.00204,500.00206,000.00206,000.00-2.60%68,812
Oct 16, 2025211,500.00214,000.00209,500.00211,500.00211,500.00-0.94%73,711
Oct 15, 2025214,000.00217,000.00209,500.00213,500.00213,500.00-0.23%90,220
Oct 14, 2025223,000.00227,500.00209,000.00214,000.00214,000.00-3.39%109,940
Oct 13, 2025213,000.00227,000.00210,000.00221,500.00221,500.00-0.67%92,153
Oct 10, 2025221,000.00226,500.00219,000.00223,000.00223,000.002.29%91,172
Oct 2, 2025219,000.00222,500.00213,000.00218,000.00218,000.002.11%74,484
Oct 1, 2025209,500.00218,000.00209,000.00213,500.00213,500.002.15%73,228
Sep 30, 2025209,500.00211,000.00204,000.00209,000.00209,000.000.97%39,826
Sep 29, 2025205,000.00210,000.00203,000.00207,000.00207,000.000.98%43,780
Sep 26, 2025208,500.00208,500.00200,000.00205,000.00205,000.00-3.53%73,437
Sep 25, 2025213,000.00214,500.00208,000.00212,500.00212,500.00-2.30%70,082
Sep 24, 2025208,000.00218,500.00201,500.00217,500.00217,500.005.07%126,440
Sep 23, 2025204,500.00209,500.00203,250.00207,000.00207,000.001.47%72,676
Sep 22, 2025209,500.00211,500.00202,000.00204,000.00204,000.00-0.73%56,698
Sep 19, 2025208,000.00208,000.00199,600.00205,500.00205,500.000.98%53,417
Sep 18, 2025198,000.00204,000.00196,100.00203,500.00203,500.003.04%80,697
Sep 17, 2025194,000.00198,400.00192,900.00197,500.00197,500.00-0.95%54,065
Sep 16, 2025194,800.00201,000.00192,000.00199,400.00199,400.003.91%84,498
Sep 15, 2025189,500.00194,500.00187,600.00191,900.00191,900.002.95%63,189
Sep 12, 2025176,600.00187,000.00176,500.00186,400.00186,400.007.31%115,578
Sep 11, 2025174,200.00175,400.00168,500.00173,700.00173,700.000.12%52,178
Sep 10, 2025171,400.00176,800.00171,400.00173,500.00173,500.000.58%40,461
Sep 9, 2025169,900.00172,700.00166,700.00172,500.00172,500.002.01%37,773
Sep 8, 2025169,800.00170,900.00167,600.00169,100.00169,100.00-0.12%25,467
Sep 5, 2025166,000.00169,400.00166,000.00169,300.00169,300.002.30%28,982
Sep 4, 2025162,500.00166,200.00162,500.00165,500.00165,500.001.97%37,906
Sep 3, 2025160,300.00164,000.00159,700.00162,300.00162,300.000.68%58,691
Sep 2, 2025160,000.00162,900.00159,300.00161,200.00161,200.001.07%49,598
Sep 1, 2025175,000.00175,400.00158,600.00159,500.00159,500.00-10.04%137,538
Aug 29, 2025178,700.00180,100.00176,000.00177,300.00177,300.000.17%34,576
Aug 28, 2025173,900.00179,400.00172,100.00177,000.00177,000.001.78%51,038
Aug 27, 2025172,300.00177,300.00170,100.00173,900.00173,900.000.93%47,686
Aug 26, 2025170,600.00172,900.00168,300.00172,300.00172,300.000.47%28,503
Aug 25, 2025167,400.00171,500.00167,400.00171,500.00171,500.002.63%43,346
Aug 22, 2025170,000.00172,000.00166,200.00167,100.00167,100.00-1.71%35,732
Aug 21, 2025171,800.00171,800.00167,400.00170,000.00170,000.000.89%31,759
Aug 20, 2025173,600.00175,200.00166,100.00168,500.00168,500.00-2.94%43,033
Aug 19, 2025172,000.00177,900.00171,400.00173,600.00173,600.002.60%51,383
Aug 18, 2025171,500.00172,900.00168,700.00169,200.00169,200.00-1.40%40,661
Aug 14, 2025178,600.00178,700.00166,600.00171,600.00171,600.00-2.50%66,720
Aug 13, 2025174,800.00178,400.00173,100.00176,000.00176,000.001.15%29,704
Aug 12, 2025175,000.00178,800.00172,600.00174,000.00174,000.00-1.53%43,769
Aug 11, 2025173,800.00177,700.00168,500.00176,700.00176,700.001.67%34,405
Aug 8, 2025173,700.00176,300.00173,100.00173,800.00173,800.00-0.52%22,903
Aug 7, 2025174,300.00175,200.00171,900.00174,700.00174,700.000.81%38,018
Aug 6, 2025173,100.00174,900.00171,700.00173,300.00173,300.00-1.03%40,627
Aug 5, 2025174,500.00175,100.00172,300.00175,100.00175,100.001.63%39,885
Aug 4, 2025171,000.00173,900.00170,000.00172,300.00172,300.001.06%35,499
Aug 1, 2025178,500.00179,900.00170,500.00170,500.00170,500.00-6.37%62,749
Jul 31, 2025182,300.00183,800.00179,000.00182,100.00182,100.00-0.71%45,711
Jul 30, 2025182,600.00187,300.00182,100.00183,400.00183,400.00-0.54%37,941
Jul 29, 2025183,700.00185,500.00181,800.00184,400.00184,400.000.38%57,220
Jul 28, 2025179,000.00184,000.00175,100.00183,700.00183,700.003.84%70,694
Jul 25, 2025172,300.00177,300.00171,300.00176,900.00176,900.001.67%50,140
Jul 24, 2025169,800.00174,700.00168,700.00174,000.00174,000.002.17%64,071
Jul 23, 2025180,800.00180,800.00164,000.00170,300.00170,300.00-5.81%203,573
Jul 22, 2025180,300.00182,800.00178,900.00180,800.00180,800.00-0.28%54,021
Jul 21, 2025179,000.00182,300.00178,400.00181,300.00181,300.000.33%44,711
Jul 18, 2025180,900.00181,700.00178,100.00180,700.00180,700.00-0.93%56,167
Jul 17, 2025174,000.00182,400.00174,000.00182,400.00182,400.005.13%90,145
Jul 16, 2025173,100.00175,800.00171,800.00173,500.00173,500.00-0.69%38,436
Jul 15, 2025172,600.00175,100.00170,200.00174,700.00174,700.000.23%51,741
Jul 14, 2025177,800.00179,300.00173,500.00174,300.00174,300.00-2.90%65,024
Jul 11, 2025168,400.00183,300.00168,100.00179,500.00179,500.005.59%170,645