Skip to main content
Hansol Chemical Co., Ltd. (KRX:014680)
South Korea flag South Korea · Delayed Price · Currency is KRW
310,000
+16,500 (5.62%)
At close: Mar 6, 2026

Hansol Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026295,000.00320,000.00294,000.00310,000.00310,000.005.62%87,986
Mar 5, 2026311,000.00313,000.00288,500.00293,500.00293,500.003.53%147,399
Mar 4, 2026310,500.00314,500.00275,500.00283,500.00283,500.00-9.86%117,110
Mar 3, 2026335,000.00346,500.00312,500.00314,500.00314,500.00-6.95%118,934
Feb 27, 2026332,000.00342,000.00321,500.00338,000.00338,000.002.42%67,907
Feb 26, 2026323,500.00341,000.00322,000.00330,000.00330,000.003.45%81,720
Feb 25, 2026317,500.00325,000.00315,500.00319,000.00319,000.000.95%45,383
Feb 24, 2026300,000.00316,500.00300,000.00316,000.00316,000.004.46%48,453
Feb 23, 2026303,000.00310,000.00300,000.00302,500.00302,500.00-1.94%57,635
Feb 20, 2026318,000.00318,000.00305,000.00308,500.00308,500.00-2.53%51,223
Feb 19, 2026310,000.00325,000.00310,000.00316,500.00316,500.004.63%52,657
Feb 13, 2026302,000.00313,000.00299,500.00302,500.00302,500.00-0.82%53,521
Feb 12, 2026292,500.00307,000.00291,000.00305,000.00305,000.007.77%62,342
Feb 11, 2026287,500.00289,000.00282,000.00283,000.00283,000.00-1.57%20,009
Feb 10, 2026295,000.00295,500.00283,000.00287,500.00287,500.00-2.54%25,418
Feb 9, 2026285,500.00296,500.00285,500.00295,000.00295,000.005.55%42,189
Feb 6, 2026269,500.00283,500.00261,000.00279,500.00279,500.000.54%54,080
Feb 5, 2026278,000.00284,500.00274,500.00278,000.00278,000.00-2.46%68,628
Feb 4, 2026291,000.00291,500.00279,500.00285,000.00285,000.00-4.20%79,832
Feb 3, 2026281,500.00297,500.00277,500.00297,500.00297,500.008.78%85,226
Feb 2, 2026279,500.00288,500.00265,500.00273,500.00273,500.00-3.19%82,538
Jan 30, 2026279,500.00298,000.00277,500.00282,500.00282,500.002.54%123,769
Jan 29, 2026282,500.00282,500.00262,500.00275,500.00275,500.000.92%117,484
Jan 28, 2026273,500.00275,000.00262,500.00273,000.00273,000.003.41%70,316
Jan 27, 2026265,000.00268,500.00254,000.00264,000.00264,000.00-0.38%74,418
Jan 26, 2026274,000.00274,500.00260,000.00265,000.00265,000.00-1.49%84,492
Jan 23, 2026282,500.00288,000.00267,500.00269,000.00269,000.00-2.54%117,397
Jan 22, 2026264,000.00288,000.00262,000.00276,000.00276,000.005.54%140,870
Jan 21, 2026257,000.00263,500.00253,000.00261,500.00261,500.000.19%97,210
Jan 20, 2026248,000.00265,500.00243,500.00261,000.00261,000.006.31%98,415
Jan 19, 2026245,000.00246,500.00242,000.00245,500.00245,500.00-0.41%36,170
Jan 16, 2026245,500.00249,500.00243,500.00246,500.00246,500.00-51,487
Jan 15, 2026237,500.00247,000.00236,000.00246,500.00246,500.002.71%53,613
Jan 14, 2026239,500.00244,000.00235,500.00240,000.00240,000.000.21%46,504
Jan 13, 2026234,000.00239,500.00232,000.00239,500.00239,500.003.68%50,257
Jan 12, 2026230,000.00234,500.00228,000.00231,000.00231,000.001.09%42,638
Jan 9, 2026233,000.00234,000.00225,000.00228,500.00228,500.00-3.38%87,814
Jan 8, 2026246,000.00252,500.00234,000.00236,500.00236,500.00-6.15%86,998
Jan 7, 2026245,000.00257,000.00236,500.00252,000.00252,000.002.23%96,506
Jan 6, 2026245,500.00246,500.00238,000.00246,500.00246,500.00-0.80%75,036
Jan 5, 2026249,500.00259,000.00241,000.00248,500.00248,500.003.54%83,877
Jan 2, 2026228,000.00240,000.00223,000.00240,000.00240,000.005.49%84,074
Dec 30, 2025219,500.00227,500.00218,500.00227,500.00227,500.002.02%53,523
Dec 29, 2025220,000.00223,500.00218,500.00223,000.00223,000.000.68%30,651
Dec 26, 2025221,000.00224,500.00219,500.00221,500.00221,500.000.23%27,572
Dec 24, 2025226,000.00227,000.00220,000.00221,000.00221,000.00-1.34%34,149
Dec 23, 2025225,000.00226,000.00222,500.00224,000.00224,000.00-22,175
Dec 22, 2025224,000.00225,500.00220,000.00224,000.00224,000.002.05%34,012
Dec 19, 2025223,000.00224,000.00216,500.00219,500.00219,500.000.69%31,892
Dec 18, 2025220,500.00220,500.00214,000.00218,000.00218,000.00-2.90%40,162
Dec 17, 2025225,000.00225,000.00219,500.00224,500.00224,500.000.67%24,423
Dec 16, 2025223,500.00226,000.00220,000.00223,000.00223,000.00-0.22%50,411
Dec 15, 2025225,500.00225,500.00218,500.00223,500.00223,500.00-2.83%35,586
Dec 12, 2025233,000.00233,000.00224,000.00230,000.00230,000.00-0.22%69,633
Dec 11, 2025236,000.00237,000.00227,500.00230,500.00230,500.00-1.50%42,635
Dec 10, 2025238,000.00242,000.00233,500.00234,000.00234,000.00-2.50%32,006
Dec 9, 2025233,500.00243,000.00232,000.00240,000.00240,000.002.78%47,343
Dec 8, 2025235,000.00236,500.00229,500.00233,500.00233,500.000.86%45,712
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