HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea
· Delayed Price · Currency is KRW 641.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 11:20 AM KST
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 641.00 | 644.00 | 635.00 | 639.00 | 639.00 | -0.31% | 205,199 |
| Dec 4, 2025 | 642.00 | 643.00 | 636.00 | 641.00 | 641.00 | - | 56,391 |
| Dec 3, 2025 | 638.00 | 643.00 | 637.00 | 641.00 | 641.00 | 0.47% | 136,617 |
| Dec 2, 2025 | 636.00 | 640.00 | 633.00 | 638.00 | 638.00 | 0.31% | 83,465 |
| Dec 1, 2025 | 640.00 | 645.00 | 635.00 | 636.00 | 636.00 | -0.63% | 122,410 |
| Nov 28, 2025 | 635.00 | 641.00 | 634.00 | 640.00 | 640.00 | 0.95% | 137,308 |
| Nov 27, 2025 | 635.00 | 640.00 | 634.00 | 634.00 | 634.00 | -0.16% | 63,631 |
| Nov 26, 2025 | 640.00 | 640.00 | 627.00 | 635.00 | 635.00 | 0.95% | 95,442 |
| Nov 25, 2025 | 631.00 | 641.00 | 628.00 | 629.00 | 629.00 | -1.10% | 229,768 |
| Nov 24, 2025 | 636.00 | 640.00 | 630.00 | 636.00 | 636.00 | - | 141,108 |
| Nov 21, 2025 | 640.00 | 640.00 | 630.00 | 636.00 | 636.00 | -0.78% | 74,684 |
| Nov 20, 2025 | 632.00 | 644.00 | 630.00 | 641.00 | 641.00 | 1.58% | 61,676 |
| Nov 19, 2025 | 630.00 | 635.00 | 622.00 | 631.00 | 631.00 | 0.80% | 176,857 |
| Nov 18, 2025 | 638.00 | 639.00 | 625.00 | 626.00 | 626.00 | -1.73% | 171,903 |
| Nov 17, 2025 | 644.00 | 651.00 | 637.00 | 637.00 | 637.00 | -1.09% | 84,210 |
| Nov 14, 2025 | 647.00 | 653.00 | 638.00 | 644.00 | 644.00 | -0.62% | 159,887 |
| Nov 13, 2025 | 646.00 | 652.00 | 642.00 | 648.00 | 648.00 | 0.31% | 75,633 |
| Nov 12, 2025 | 640.00 | 649.00 | 639.00 | 646.00 | 646.00 | 1.10% | 99,516 |
| Nov 11, 2025 | 640.00 | 653.00 | 635.00 | 639.00 | 639.00 | -0.16% | 138,582 |
| Nov 10, 2025 | 627.00 | 640.00 | 623.00 | 640.00 | 640.00 | 2.89% | 284,084 |
| Nov 7, 2025 | 626.00 | 632.00 | 618.00 | 622.00 | 622.00 | -0.64% | 143,735 |
| Nov 6, 2025 | 632.00 | 637.00 | 616.00 | 626.00 | 626.00 | -0.32% | 239,092 |
| Nov 5, 2025 | 629.00 | 630.00 | 612.00 | 628.00 | 628.00 | -0.16% | 355,564 |
| Nov 4, 2025 | 635.00 | 637.00 | 623.00 | 629.00 | 629.00 | -0.94% | 244,391 |
| Nov 3, 2025 | 652.00 | 652.00 | 633.00 | 635.00 | 635.00 | -1.70% | 358,313 |
| Oct 31, 2025 | 645.00 | 647.00 | 636.00 | 646.00 | 646.00 | 0.16% | 329,966 |
| Oct 30, 2025 | 659.00 | 660.00 | 643.00 | 645.00 | 645.00 | -2.12% | 335,468 |
| Oct 29, 2025 | 665.00 | 666.00 | 658.00 | 659.00 | 659.00 | -0.90% | 189,958 |
| Oct 28, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | -0.75% | 299,531 |
| Oct 27, 2025 | 671.00 | 671.00 | 667.00 | 670.00 | 670.00 | 0.30% | 128,426 |
| Oct 24, 2025 | 668.00 | 672.00 | 665.00 | 668.00 | 668.00 | -0.45% | 262,074 |
| Oct 23, 2025 | 671.00 | 673.00 | 662.00 | 671.00 | 671.00 | - | 131,786 |
| Oct 22, 2025 | 671.00 | 673.00 | 667.00 | 671.00 | 671.00 | 0.15% | 85,575 |
| Oct 21, 2025 | 671.00 | 677.00 | 663.00 | 670.00 | 670.00 | - | 190,757 |
| Oct 20, 2025 | 673.00 | 673.00 | 666.00 | 670.00 | 670.00 | -0.45% | 162,960 |
| Oct 17, 2025 | 683.00 | 684.00 | 672.00 | 673.00 | 673.00 | -1.46% | 163,722 |
| Oct 16, 2025 | 673.00 | 688.00 | 671.00 | 683.00 | 683.00 | 0.74% | 211,343 |
| Oct 15, 2025 | 665.00 | 690.00 | 665.00 | 678.00 | 678.00 | 1.80% | 318,451 |
| Oct 14, 2025 | 664.00 | 672.00 | 662.00 | 666.00 | 666.00 | -0.45% | 179,486 |
| Oct 13, 2025 | 667.00 | 674.00 | 664.00 | 669.00 | 669.00 | -0.59% | 195,658 |
| Oct 10, 2025 | 679.00 | 684.00 | 670.00 | 673.00 | 673.00 | -1.03% | 262,950 |
| Oct 2, 2025 | 680.00 | 681.00 | 671.00 | 680.00 | 680.00 | 0.44% | 144,847 |
| Oct 1, 2025 | 677.00 | 684.00 | 672.00 | 677.00 | 677.00 | -0.15% | 122,399 |
| Sep 30, 2025 | 677.00 | 680.00 | 675.00 | 678.00 | 678.00 | - | 176,176 |
| Sep 29, 2025 | 677.00 | 681.00 | 675.00 | 678.00 | 678.00 | 0.15% | 42,618 |
| Sep 26, 2025 | 680.00 | 680.00 | 670.00 | 677.00 | 677.00 | -0.44% | 170,590 |
| Sep 25, 2025 | 682.00 | 694.00 | 678.00 | 680.00 | 680.00 | -0.29% | 165,160 |
| Sep 24, 2025 | 690.00 | 690.00 | 680.00 | 682.00 | 682.00 | -1.02% | 199,134 |
| Sep 23, 2025 | 699.00 | 699.00 | 688.00 | 689.00 | 689.00 | -1.43% | 216,740 |
| Sep 22, 2025 | 702.00 | 706.00 | 696.00 | 699.00 | 699.00 | -0.43% | 87,127 |
| Sep 19, 2025 | 707.00 | 707.00 | 701.00 | 702.00 | 702.00 | -0.43% | 72,943 |
| Sep 18, 2025 | 704.00 | 707.00 | 700.00 | 705.00 | 705.00 | 0.14% | 106,897 |
| Sep 17, 2025 | 699.00 | 713.00 | 698.00 | 704.00 | 704.00 | 0.43% | 105,946 |
| Sep 16, 2025 | 698.00 | 707.00 | 698.00 | 701.00 | 701.00 | 0.14% | 83,676 |
| Sep 15, 2025 | 703.00 | 703.00 | 693.00 | 700.00 | 700.00 | -0.43% | 104,084 |
| Sep 12, 2025 | 701.00 | 705.00 | 699.00 | 703.00 | 703.00 | 0.29% | 180,111 |
| Sep 11, 2025 | 700.00 | 704.00 | 698.00 | 701.00 | 701.00 | 0.29% | 114,177 |
| Sep 10, 2025 | 696.00 | 700.00 | 691.00 | 699.00 | 699.00 | 0.72% | 117,345 |
| Sep 9, 2025 | 691.00 | 697.00 | 691.00 | 694.00 | 694.00 | 0.43% | 116,889 |
| Sep 8, 2025 | 688.00 | 699.00 | 682.00 | 691.00 | 691.00 | 0.29% | 105,336 |
| Sep 5, 2025 | 688.00 | 691.00 | 681.00 | 689.00 | 689.00 | 0.15% | 49,643 |
| Sep 4, 2025 | 684.00 | 695.00 | 683.00 | 688.00 | 688.00 | 0.44% | 78,983 |
| Sep 3, 2025 | 690.00 | 690.00 | 681.00 | 685.00 | 685.00 | -0.15% | 102,343 |
| Sep 2, 2025 | 690.00 | 695.00 | 685.00 | 686.00 | 686.00 | -0.58% | 85,485 |
| Sep 1, 2025 | 698.00 | 699.00 | 685.00 | 690.00 | 690.00 | -1.15% | 235,301 |
| Aug 29, 2025 | 701.00 | 707.00 | 690.00 | 698.00 | 698.00 | -0.99% | 179,443 |
| Aug 28, 2025 | 700.00 | 711.00 | 693.00 | 705.00 | 705.00 | 0.71% | 120,838 |
| Aug 27, 2025 | 700.00 | 705.00 | 697.00 | 700.00 | 700.00 | - | 69,071 |
| Aug 26, 2025 | 706.00 | 709.00 | 697.00 | 700.00 | 700.00 | -0.85% | 158,527 |
| Aug 25, 2025 | 701.00 | 710.00 | 701.00 | 706.00 | 706.00 | 0.57% | 106,472 |
| Aug 22, 2025 | 705.00 | 708.00 | 698.00 | 702.00 | 702.00 | -0.28% | 207,586 |
| Aug 21, 2025 | 701.00 | 710.00 | 701.00 | 704.00 | 704.00 | -0.42% | 125,276 |
| Aug 20, 2025 | 711.00 | 712.00 | 691.00 | 707.00 | 707.00 | -0.70% | 256,772 |
| Aug 19, 2025 | 727.00 | 727.00 | 710.00 | 712.00 | 712.00 | -0.56% | 127,416 |
| Aug 18, 2025 | 726.00 | 726.00 | 712.00 | 716.00 | 716.00 | -0.42% | 118,725 |
| Aug 14, 2025 | 721.00 | 727.00 | 717.00 | 719.00 | 719.00 | -0.28% | 200,706 |
| Aug 13, 2025 | 724.00 | 729.00 | 716.00 | 721.00 | 721.00 | -0.41% | 109,334 |
| Aug 12, 2025 | 728.00 | 735.00 | 722.00 | 724.00 | 724.00 | -0.55% | 156,234 |
| Aug 11, 2025 | 726.00 | 730.00 | 725.00 | 728.00 | 728.00 | 0.28% | 98,292 |
| Aug 8, 2025 | 723.00 | 733.00 | 723.00 | 726.00 | 726.00 | -0.14% | 156,355 |
| Aug 7, 2025 | 731.00 | 732.00 | 723.00 | 727.00 | 727.00 | 0.28% | 205,843 |
| Aug 6, 2025 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.69% | 105,420 |
| Aug 5, 2025 | 721.00 | 726.00 | 713.00 | 720.00 | 720.00 | - | 158,043 |
| Aug 4, 2025 | 711.00 | 724.00 | 706.00 | 720.00 | 720.00 | 1.27% | 210,022 |
| Aug 1, 2025 | 722.00 | 730.00 | 711.00 | 711.00 | 711.00 | -2.47% | 405,875 |
| Jul 31, 2025 | 724.00 | 730.00 | 720.00 | 729.00 | 729.00 | 0.83% | 209,749 |
| Jul 30, 2025 | 724.00 | 728.00 | 719.00 | 723.00 | 723.00 | -0.14% | 171,605 |
| Jul 29, 2025 | 726.00 | 735.00 | 720.00 | 724.00 | 724.00 | -0.69% | 231,477 |
| Jul 28, 2025 | 735.00 | 740.00 | 725.00 | 729.00 | 729.00 | -0.82% | 163,746 |
| Jul 25, 2025 | 733.00 | 743.00 | 731.00 | 735.00 | 735.00 | 0.14% | 184,536 |
| Jul 24, 2025 | 741.00 | 759.00 | 733.00 | 734.00 | 734.00 | -0.94% | 225,064 |
| Jul 23, 2025 | 746.00 | 747.00 | 733.00 | 741.00 | 741.00 | -0.67% | 210,962 |
| Jul 22, 2025 | 759.00 | 763.00 | 741.00 | 746.00 | 746.00 | -1.71% | 331,205 |
| Jul 21, 2025 | 763.00 | 764.00 | 756.00 | 759.00 | 759.00 | -0.39% | 238,005 |
| Jul 18, 2025 | 760.00 | 763.00 | 750.00 | 762.00 | 762.00 | 0.40% | 205,932 |
| Jul 17, 2025 | 752.00 | 764.00 | 748.00 | 759.00 | 759.00 | 1.07% | 308,120 |
| Jul 16, 2025 | 752.00 | 756.00 | 745.00 | 751.00 | 751.00 | -0.53% | 301,915 |
| Jul 15, 2025 | 766.00 | 770.00 | 751.00 | 755.00 | 755.00 | -1.44% | 359,381 |
| Jul 14, 2025 | 772.00 | 777.00 | 760.00 | 766.00 | 766.00 | -0.78% | 337,358 |
| Jul 11, 2025 | 760.00 | 778.00 | 756.00 | 772.00 | 772.00 | 1.71% | 644,376 |