Skip to main content
Hansol Chemical Co., Ltd. (KRX:014680)
South Korea flag South Korea · Delayed Price · Currency is KRW
292,000
-3,500 (-1.18%)
Apr 29, 2026, 12:10 PM KST

Hansol Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026291,500.00295,500.00290,500.00291,500.00--1.35%8,813
Apr 28, 2026303,500.00306,500.00295,000.00295,500.00295,500.00-2.48%45,748
Apr 27, 2026304,000.00308,000.00297,500.00303,000.00303,000.003.41%93,034
Apr 24, 2026287,500.00295,000.00286,000.00293,000.00293,000.001.74%70,188
Apr 23, 2026293,500.00293,500.00275,500.00288,000.00288,000.00-72,217
Apr 22, 2026289,500.00291,000.00280,000.00288,000.00288,000.00-84,268
Apr 21, 2026289,000.00292,000.00286,500.00288,000.00288,000.000.35%50,833
Apr 20, 2026291,500.00295,000.00281,500.00287,000.00287,000.00-0.35%46,099
Apr 17, 2026289,000.00294,000.00284,000.00288,000.00288,000.001.05%66,456
Apr 16, 2026289,000.00289,000.00273,000.00285,000.00285,000.001.42%86,851
Apr 15, 2026278,000.00293,000.00272,500.00281,000.00281,000.005.84%156,890
Apr 14, 2026266,500.00268,500.00263,500.00265,500.00265,500.002.12%89,789
Apr 13, 2026267,500.00271,500.00252,500.00260,000.00260,000.00-6.14%140,603
Apr 10, 2026270,500.00281,000.00270,500.00277,000.00277,000.003.55%50,934
Apr 9, 2026273,000.00274,500.00263,000.00267,500.00267,500.00-1.83%92,696
Apr 8, 2026279,000.00280,500.00266,500.00272,500.00272,500.004.61%96,949
Apr 7, 2026268,500.00271,500.00256,500.00260,500.00260,500.00-1.88%50,164
Apr 6, 2026268,000.00275,500.00261,000.00265,500.00265,500.000.38%37,485
Apr 3, 2026272,500.00279,000.00258,000.00264,500.00264,500.00-1.86%46,344
Apr 2, 2026284,000.00292,000.00266,000.00269,500.00269,500.00-5.11%70,476
Apr 1, 2026270,000.00286,000.00264,500.00284,000.00284,000.0012.48%74,724
Mar 31, 2026257,500.00259,500.00248,500.00252,500.00252,500.00-4.54%66,856
Mar 30, 2026262,000.00268,500.00259,000.00264,500.00264,500.00-3.11%34,188
Mar 27, 2026277,500.00284,000.00265,000.00273,000.00273,000.00-3.36%49,475
Mar 26, 2026289,500.00293,000.00278,000.00282,500.00279,886.12-40,527
Mar 25, 2026291,000.00293,000.00280,000.00282,500.00279,886.121.25%41,206
Mar 24, 2026282,500.00286,000.00272,000.00279,000.00276,418.513.14%57,992
Mar 23, 2026278,500.00283,500.00267,500.00270,500.00267,997.15-7.99%74,850
Mar 20, 2026286,500.00300,000.00286,000.00294,000.00291,279.723.70%53,893
Mar 19, 2026279,500.00288,500.00272,000.00283,500.00280,876.87-2.74%45,391
Mar 18, 2026292,500.00294,000.00287,000.00291,500.00288,802.852.10%33,688
Mar 17, 2026289,500.00293,500.00285,000.00285,500.00282,858.360.53%28,427
Mar 16, 2026274,500.00288,000.00274,000.00284,000.00281,372.243.27%66,861
Mar 13, 2026271,500.00276,000.00267,000.00275,000.00272,455.52-3.17%102,049
Mar 12, 2026285,500.00291,000.00278,000.00284,000.00281,372.24-2.74%68,917
Mar 11, 2026301,000.00303,500.00286,000.00292,000.00289,298.22-1.52%78,919
Mar 10, 2026303,000.00303,000.00288,000.00296,500.00293,756.584.40%91,426
Mar 9, 2026286,500.00297,000.00271,500.00284,000.00281,372.24-8.39%66,883
Mar 6, 2026295,000.00320,000.00294,000.00310,000.00307,131.675.62%87,987
Mar 5, 2026311,000.00313,000.00288,500.00293,500.00290,784.343.53%147,399
Mar 4, 2026310,500.00314,500.00275,500.00283,500.00280,876.87-9.86%132,295
Mar 3, 2026335,000.00346,500.00312,500.00314,500.00311,590.04-6.95%118,934
Feb 27, 2026332,000.00342,000.00321,500.00338,000.00334,872.602.42%67,907
Feb 26, 2026323,500.00341,000.00322,000.00330,000.00326,946.623.45%81,720
Feb 25, 2026317,500.00325,000.00315,500.00319,000.00316,048.400.95%47,198
Feb 24, 2026300,000.00316,500.00300,000.00316,000.00313,076.164.46%48,453
Feb 23, 2026303,000.00310,000.00300,000.00302,500.00299,701.07-1.94%57,635
Feb 20, 2026318,000.00318,000.00305,000.00308,500.00305,645.55-2.53%51,223
Feb 19, 2026310,000.00325,000.00310,000.00316,500.00313,571.534.63%52,752
Feb 13, 2026302,000.00313,000.00299,500.00302,500.00299,701.07-0.82%53,521
Feb 12, 2026292,500.00307,000.00291,000.00305,000.00302,177.947.77%62,342
Feb 11, 2026287,500.00289,000.00282,000.00283,000.00280,381.49-1.57%20,009
Feb 10, 2026295,000.00295,500.00283,000.00287,500.00284,839.86-2.54%25,418
Feb 9, 2026285,500.00296,500.00285,500.00295,000.00292,270.465.55%42,192
Feb 6, 2026269,500.00283,500.00261,000.00279,500.00276,913.880.54%54,567
Feb 5, 2026278,000.00284,500.00274,500.00278,000.00275,427.76-2.46%68,628
Feb 4, 2026291,000.00291,500.00279,500.00285,000.00282,362.99-4.20%79,832
Feb 3, 2026281,500.00297,500.00277,500.00297,500.00294,747.338.78%85,226
Feb 2, 2026279,500.00288,500.00265,500.00273,500.00270,969.40-3.19%82,558
Jan 30, 2026279,500.00298,000.00277,500.00282,500.00279,886.122.54%123,783
Jan 29, 2026282,500.00282,500.00262,500.00275,500.00272,950.890.92%126,135
Jan 28, 2026273,500.00275,000.00262,500.00273,000.00270,474.023.41%77,890
Jan 27, 2026265,000.00268,500.00254,000.00264,000.00261,557.30-0.38%74,468
Jan 26, 2026274,000.00274,500.00260,000.00265,000.00262,548.04-1.49%84,492
Jan 23, 2026282,500.00288,000.00267,500.00269,000.00266,511.03-2.54%126,537
Jan 22, 2026264,000.00288,000.00262,000.00276,000.00273,446.265.54%140,870
Jan 21, 2026257,000.00263,500.00253,000.00261,500.00259,080.430.19%97,210
Jan 20, 2026248,000.00265,500.00243,500.00261,000.00258,585.056.31%104,005
Jan 19, 2026245,000.00246,500.00242,000.00245,500.00243,228.47-0.41%36,170
Jan 16, 2026245,500.00249,500.00243,500.00246,500.00244,219.22-51,487
Jan 15, 2026237,500.00247,000.00236,000.00246,500.00244,219.222.71%53,613
Jan 14, 2026239,500.00244,000.00235,500.00240,000.00237,779.360.21%46,507
Jan 13, 2026234,000.00239,500.00232,000.00239,500.00237,283.993.68%61,422
Jan 12, 2026230,000.00234,500.00228,000.00231,000.00228,862.631.09%42,638
Jan 9, 2026233,000.00234,000.00225,000.00228,500.00226,385.77-3.38%87,814
Jan 8, 2026246,000.00252,500.00234,000.00236,500.00234,311.74-6.15%86,998
Jan 7, 2026245,000.00257,000.00236,500.00252,000.00249,668.332.23%96,506
Jan 6, 2026245,500.00246,500.00238,000.00246,500.00244,219.22-0.80%75,036
Jan 5, 2026249,500.00259,000.00241,000.00248,500.00246,200.713.54%83,877
Jan 2, 2026228,000.00240,000.00223,000.00240,000.00237,779.365.49%84,074
Dec 30, 2025219,500.00227,500.00218,500.00227,500.00225,395.022.02%53,523
Dec 29, 2025220,000.00223,500.00218,500.00223,000.00220,936.650.68%30,651
Dec 26, 2025221,000.00224,500.00219,500.00221,500.00219,450.530.23%27,572
Dec 24, 2025226,000.00227,000.00220,000.00221,000.00218,955.16-1.34%34,149
Dec 23, 2025225,000.00226,000.00222,500.00224,000.00221,927.40-22,175
Dec 22, 2025224,000.00225,500.00220,000.00224,000.00221,927.402.05%34,012
Dec 19, 2025223,000.00224,000.00216,500.00219,500.00217,469.040.69%31,892
Dec 18, 2025220,500.00220,500.00214,000.00218,000.00215,982.92-2.90%40,162
Dec 17, 2025225,000.00225,000.00219,500.00224,500.00222,422.780.67%24,423
Dec 16, 2025223,500.00226,000.00220,000.00223,000.00220,936.65-0.22%50,411
Dec 15, 2025225,500.00225,500.00218,500.00223,500.00221,432.03-2.83%35,586
Dec 12, 2025233,000.00233,000.00224,000.00230,000.00227,871.89-0.22%69,633
Dec 11, 2025236,000.00237,000.00227,500.00230,500.00228,367.26-1.50%42,635
Dec 10, 2025238,000.00242,000.00233,500.00234,000.00231,834.88-2.50%32,006
Dec 9, 2025233,500.00243,000.00232,000.00240,000.00237,779.362.78%47,343
Dec 8, 2025235,000.00236,500.00229,500.00233,500.00231,339.500.86%45,712
Dec 5, 2025230,000.00232,500.00229,000.00231,500.00229,358.01-0.43%35,045
Dec 4, 2025240,500.00242,000.00229,500.00232,500.00230,348.75-5.49%57,219
Dec 3, 2025246,000.00250,000.00241,500.00246,000.00243,723.840.20%49,131
Dec 2, 2025251,000.00255,000.00243,000.00245,500.00243,228.47-1.01%53,678