HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea
· Delayed Price · Currency is KRW 567.00
-25.00 (-4.22%)
At close: Mar 9, 2026
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 589.00 | 589.00 | 558.00 | 567.00 | 567.00 | -4.22% | 556,860 |
| Mar 6, 2026 | 587.00 | 596.00 | 570.00 | 592.00 | 592.00 | 0.68% | 373,000 |
| Mar 5, 2026 | 570.00 | 595.00 | 570.00 | 588.00 | 588.00 | 4.26% | 457,778 |
| Mar 4, 2026 | 630.00 | 630.00 | 564.00 | 564.00 | 564.00 | -7.08% | 1,080,296 |
| Mar 3, 2026 | 615.00 | 618.00 | 606.00 | 607.00 | 607.00 | -3.04% | 402,699 |
| Feb 27, 2026 | 633.00 | 633.00 | 620.00 | 626.00 | 626.00 | -1.11% | 376,512 |
| Feb 26, 2026 | 654.00 | 661.00 | 630.00 | 633.00 | 633.00 | -3.06% | 989,975 |
| Feb 25, 2026 | 643.00 | 673.00 | 633.00 | 653.00 | 653.00 | 2.51% | 1,691,206 |
| Feb 24, 2026 | 625.00 | 637.00 | 620.00 | 637.00 | 637.00 | 1.92% | 394,176 |
| Feb 23, 2026 | 621.00 | 629.00 | 619.00 | 625.00 | 625.00 | 0.64% | 272,054 |
| Feb 20, 2026 | 620.00 | 623.00 | 614.00 | 621.00 | 621.00 | 0.16% | 265,285 |
| Feb 19, 2026 | 621.00 | 625.00 | 614.00 | 620.00 | 620.00 | -0.48% | 351,854 |
| Feb 13, 2026 | 630.00 | 631.00 | 620.00 | 623.00 | 623.00 | -2.04% | 479,749 |
| Feb 12, 2026 | 626.00 | 644.00 | 622.00 | 636.00 | 636.00 | 1.27% | 453,949 |
| Feb 11, 2026 | 609.00 | 648.00 | 609.00 | 628.00 | 628.00 | 3.12% | 600,855 |
| Feb 10, 2026 | 608.00 | 610.00 | 603.00 | 609.00 | 609.00 | 0.16% | 215,942 |
| Feb 9, 2026 | 603.00 | 610.00 | 603.00 | 608.00 | 608.00 | 0.83% | 207,337 |
| Feb 6, 2026 | 602.00 | 603.00 | 591.00 | 603.00 | 603.00 | - | 256,774 |
| Feb 5, 2026 | 607.00 | 607.00 | 599.00 | 603.00 | 603.00 | -0.33% | 182,055 |
| Feb 4, 2026 | 597.00 | 606.00 | 594.00 | 605.00 | 605.00 | 1.34% | 370,114 |
| Feb 3, 2026 | 593.00 | 599.00 | 590.00 | 597.00 | 597.00 | 1.19% | 270,445 |
| Feb 2, 2026 | 604.00 | 607.00 | 590.00 | 590.00 | 590.00 | -3.12% | 514,085 |
| Jan 30, 2026 | 614.00 | 622.00 | 601.00 | 609.00 | 609.00 | -0.16% | 758,593 |
| Jan 29, 2026 | 606.00 | 610.00 | 598.00 | 610.00 | 610.00 | 0.33% | 862,367 |
| Jan 28, 2026 | 612.00 | 615.00 | 607.00 | 608.00 | 608.00 | -0.65% | 250,066 |
| Jan 27, 2026 | 613.00 | 613.00 | 607.00 | 612.00 | 612.00 | 0.16% | 347,213 |
| Jan 26, 2026 | 609.00 | 614.00 | 606.00 | 611.00 | 611.00 | 0.33% | 163,740 |
| Jan 23, 2026 | 611.00 | 617.00 | 606.00 | 609.00 | 609.00 | -0.33% | 186,750 |
| Jan 22, 2026 | 613.00 | 615.00 | 610.00 | 611.00 | 611.00 | -0.33% | 95,670 |
| Jan 21, 2026 | 613.00 | 616.00 | 603.00 | 613.00 | 613.00 | -0.65% | 238,774 |
| Jan 20, 2026 | 611.00 | 621.00 | 606.00 | 617.00 | 617.00 | 0.98% | 233,267 |
| Jan 19, 2026 | 625.00 | 625.00 | 607.00 | 611.00 | 611.00 | -1.45% | 385,508 |
| Jan 16, 2026 | 630.00 | 630.00 | 618.00 | 620.00 | 620.00 | -0.80% | 211,662 |
| Jan 15, 2026 | 630.00 | 631.00 | 623.00 | 625.00 | 625.00 | -0.95% | 259,933 |
| Jan 14, 2026 | 637.00 | 637.00 | 627.00 | 631.00 | 631.00 | -0.32% | 167,001 |
| Jan 13, 2026 | 632.00 | 639.00 | 630.00 | 633.00 | 633.00 | -0.31% | 261,579 |
| Jan 12, 2026 | 636.00 | 640.00 | 633.00 | 635.00 | 635.00 | -0.16% | 119,358 |
| Jan 9, 2026 | 633.00 | 646.00 | 630.00 | 636.00 | 636.00 | 0.47% | 132,606 |
| Jan 8, 2026 | 633.00 | 637.00 | 630.00 | 633.00 | 633.00 | -0.63% | 239,860 |
| Jan 7, 2026 | 638.00 | 640.00 | 633.00 | 637.00 | 637.00 | -0.16% | 170,361 |
| Jan 6, 2026 | 638.00 | 640.00 | 634.00 | 638.00 | 638.00 | - | 140,877 |
| Jan 5, 2026 | 635.00 | 640.00 | 635.00 | 638.00 | 638.00 | - | 128,206 |
| Jan 2, 2026 | 638.00 | 639.00 | 635.00 | 638.00 | 638.00 | 0.16% | 85,181 |
| Dec 30, 2025 | 633.00 | 637.00 | 632.00 | 637.00 | 637.00 | 0.31% | 98,642 |
| Dec 29, 2025 | 632.00 | 637.00 | 631.00 | 635.00 | 635.00 | 0.16% | 143,785 |
| Dec 26, 2025 | 639.00 | 641.00 | 632.00 | 634.00 | 634.00 | -0.47% | 113,657 |
| Dec 24, 2025 | 635.00 | 637.00 | 631.00 | 637.00 | 637.00 | 0.31% | 130,905 |
| Dec 23, 2025 | 640.00 | 643.00 | 631.00 | 635.00 | 635.00 | -0.94% | 183,884 |
| Dec 22, 2025 | 640.00 | 643.00 | 637.00 | 641.00 | 641.00 | 0.63% | 105,021 |
| Dec 19, 2025 | 631.00 | 639.00 | 631.00 | 637.00 | 637.00 | 0.47% | 277,323 |
| Dec 18, 2025 | 634.00 | 634.00 | 630.00 | 634.00 | 634.00 | - | 117,450 |
| Dec 17, 2025 | 632.00 | 636.00 | 630.00 | 634.00 | 634.00 | 0.16% | 126,295 |
| Dec 16, 2025 | 636.00 | 637.00 | 630.00 | 633.00 | 633.00 | -0.31% | 262,373 |
| Dec 15, 2025 | 638.00 | 639.00 | 634.00 | 635.00 | 635.00 | -0.47% | 190,757 |
| Dec 12, 2025 | 640.00 | 642.00 | 636.00 | 638.00 | 638.00 | 0.31% | 160,409 |
| Dec 11, 2025 | 638.00 | 644.00 | 633.00 | 636.00 | 636.00 | -0.31% | 128,905 |
| Dec 10, 2025 | 640.00 | 642.00 | 634.00 | 638.00 | 638.00 | -0.31% | 82,139 |
| Dec 9, 2025 | 638.00 | 642.00 | 633.00 | 640.00 | 640.00 | 0.47% | 51,271 |
| Dec 8, 2025 | 639.00 | 642.00 | 637.00 | 637.00 | 637.00 | -0.31% | 110,388 |
| 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% | 138,022 |
| Dec 2, 2025 | 636.00 | 640.00 | 633.00 | 638.00 | 638.00 | 0.31% | 83,466 |
| Dec 1, 2025 | 640.00 | 645.00 | 635.00 | 636.00 | 636.00 | -0.63% | 123,074 |
| 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% | 63,833 |
| Nov 26, 2025 | 640.00 | 640.00 | 627.00 | 635.00 | 635.00 | 0.95% | 96,475 |
| 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 | - | 141,110 |
| Nov 21, 2025 | 640.00 | 640.00 | 630.00 | 636.00 | 636.00 | -0.78% | 74,693 |
| Nov 20, 2025 | 632.00 | 644.00 | 630.00 | 641.00 | 641.00 | 1.58% | 61,980 |
| 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 |