Skip to main content
HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,695.00
-55.00 (-2.00%)
Apr 2, 2026, 7:54 AM KST

HansolHomeDeco.Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,725.002,750.002,685.002,695.00--71,833
Mar 31, 20262,725.002,750.002,685.002,695.002,695.00-2.00%71,649
Mar 30, 20262,740.002,760.002,675.002,750.002,750.000.36%64,426
Mar 27, 20262,765.002,775.002,725.002,740.002,740.00-0.90%33,842
Mar 26, 20262,740.002,810.002,725.002,765.002,765.001.10%50,355
Mar 25, 20262,710.002,750.002,700.002,735.002,735.000.92%36,424
Mar 24, 20262,705.002,730.002,665.002,710.002,710.000.56%69,308
Mar 23, 20262,805.002,805.002,685.002,695.002,695.00-4.09%76,384
Mar 20, 20262,760.002,825.002,750.002,810.002,810.002.00%61,466
Mar 19, 20262,850.002,850.002,750.002,755.002,755.00-3.33%114,351
Mar 18, 20262,895.002,935.002,825.002,850.002,850.00-1.55%93,769
Mar 17, 20262,935.002,950.002,875.002,895.002,895.00-0.17%39,017
Mar 16, 20262,905.002,955.002,900.002,900.002,900.00-0.85%42,129
Mar 13, 20262,920.002,940.002,860.002,925.002,925.00-0.34%62,572
Mar 12, 20262,930.002,935.002,875.002,935.002,935.000.17%23,170
Mar 11, 20262,855.002,950.002,855.002,930.002,930.001.56%34,626
Mar 10, 20262,850.002,895.002,835.002,885.002,885.001.76%49,409
Mar 9, 20262,945.002,945.002,790.002,835.002,835.00-4.22%112,699
Mar 6, 20262,935.002,980.002,850.002,960.002,960.000.68%76,635
Mar 5, 20262,850.002,975.002,850.002,940.002,940.004.26%93,420
Mar 4, 20263,150.003,150.002,820.002,820.002,820.00-7.08%216,059
Mar 3, 20263,075.003,090.003,030.003,035.003,035.00-3.04%85,915
Feb 27, 20263,165.003,165.003,100.003,130.003,130.00-1.11%75,310
Feb 26, 20263,270.003,305.003,150.003,165.003,165.00-3.06%197,995
Feb 25, 20263,215.003,365.003,165.003,265.003,265.002.51%338,241
Feb 24, 20263,125.003,185.003,100.003,185.003,185.001.92%78,835
Feb 23, 20263,105.003,145.003,095.003,125.003,125.000.64%54,410
Feb 20, 20263,100.003,115.003,070.003,105.003,105.000.16%53,057
Feb 19, 20263,105.003,125.003,070.003,100.003,100.00-0.48%70,370
Feb 13, 20263,150.003,155.003,100.003,115.003,115.00-2.04%95,949
Feb 12, 20263,130.003,220.003,110.003,180.003,180.001.27%90,789
Feb 11, 20263,045.003,240.003,045.003,140.003,140.003.12%120,171
Feb 10, 20263,040.003,050.003,015.003,045.003,045.000.16%43,188
Feb 9, 20263,015.003,050.003,015.003,040.003,040.000.83%41,467
Feb 6, 20263,010.003,015.002,955.003,015.003,015.00-51,354
Feb 5, 20263,035.003,035.002,995.003,015.003,015.00-0.33%36,411
Feb 4, 20262,985.003,030.002,970.003,025.003,025.001.34%74,022
Feb 3, 20262,965.002,995.002,950.002,985.002,985.001.19%54,089
Feb 2, 20263,020.003,035.002,950.002,950.002,950.00-3.12%102,817
Jan 30, 20263,070.003,110.003,005.003,045.003,045.00-0.16%151,718
Jan 29, 20263,030.003,050.002,990.003,050.003,050.000.33%172,473
Jan 28, 20263,060.003,075.003,035.003,040.003,040.00-0.65%50,013
Jan 27, 20263,065.003,065.003,035.003,060.003,060.000.16%69,442
Jan 26, 20263,045.003,070.003,030.003,055.003,055.000.33%32,748
Jan 23, 20263,055.003,085.003,030.003,045.003,045.00-0.33%37,350
Jan 22, 20263,065.003,075.003,050.003,055.003,055.00-0.33%19,134
Jan 21, 20263,065.003,080.003,015.003,065.003,065.00-0.65%47,754
Jan 20, 20263,055.003,105.003,030.003,085.003,085.000.98%46,653
Jan 19, 20263,125.003,125.003,035.003,055.003,055.00-1.45%77,101
Jan 16, 20263,150.003,150.003,090.003,100.003,100.00-0.80%42,332
Jan 15, 20263,150.003,155.003,115.003,125.003,125.00-0.95%51,986
Jan 14, 20263,185.003,185.003,135.003,155.003,155.00-0.32%33,400
Jan 13, 20263,160.003,195.003,150.003,165.003,165.00-0.31%52,315
Jan 12, 20263,180.003,200.003,165.003,175.003,175.00-0.16%23,871
Jan 9, 20263,165.003,230.003,150.003,180.003,180.000.47%26,521
Jan 8, 20263,165.003,185.003,150.003,165.003,165.00-0.63%47,972
Jan 7, 20263,190.003,200.003,165.003,185.003,185.00-0.16%34,072
Jan 6, 20263,190.003,200.003,170.003,190.003,190.00-28,175
Jan 5, 20263,175.003,200.003,175.003,190.003,190.00-25,641
Jan 2, 20263,190.003,195.003,175.003,190.003,190.000.16%17,036
Dec 30, 20253,165.003,185.003,160.003,185.003,185.000.31%19,728
Dec 29, 20253,160.003,185.003,155.003,175.003,175.000.16%28,757
Dec 26, 20253,195.003,205.003,160.003,170.003,170.00-0.47%22,731
Dec 24, 20253,175.003,185.003,155.003,185.003,185.000.31%26,181
Dec 23, 20253,200.003,215.003,155.003,175.003,175.00-0.94%36,776
Dec 22, 20253,200.003,215.003,185.003,205.003,205.000.63%21,004
Dec 19, 20253,155.003,195.003,155.003,185.003,185.000.47%55,464
Dec 18, 20253,170.003,170.003,150.003,170.003,170.00-23,490
Dec 17, 20253,160.003,180.003,150.003,170.003,170.000.16%25,259
Dec 16, 20253,180.003,185.003,150.003,165.003,165.00-0.31%52,474
Dec 15, 20253,190.003,195.003,170.003,175.003,175.00-0.47%38,151
Dec 12, 20253,200.003,210.003,180.003,190.003,190.000.31%32,081
Dec 11, 20253,190.003,220.003,165.003,180.003,180.00-0.31%25,781
Dec 10, 20253,200.003,210.003,170.003,190.003,190.00-0.31%16,427
Dec 9, 20253,190.003,210.003,165.003,200.003,200.000.47%10,254
Dec 8, 20253,195.003,210.003,185.003,185.003,185.00-0.31%22,077
Dec 5, 20253,205.003,220.003,175.003,195.003,195.00-0.31%41,039
Dec 4, 20253,210.003,215.003,180.003,205.003,205.00-11,278
Dec 3, 20253,190.003,215.003,185.003,205.003,205.000.47%27,604
Dec 2, 20253,180.003,200.003,165.003,190.003,190.000.31%16,693
Dec 1, 20253,200.003,225.003,175.003,180.003,180.00-0.63%24,614
Nov 28, 20253,175.003,205.003,170.003,200.003,200.000.95%27,461
Nov 27, 20253,175.003,200.003,170.003,170.003,170.00-0.16%12,766
Nov 26, 20253,200.003,200.003,135.003,175.003,175.000.95%19,295
Nov 25, 20253,155.003,205.003,140.003,145.003,145.00-1.10%45,953
Nov 24, 20253,180.003,200.003,150.003,180.003,180.00-28,222
Nov 21, 20253,200.003,200.003,150.003,180.003,180.00-0.78%14,938
Nov 20, 20253,160.003,220.003,150.003,205.003,205.001.58%12,396
Nov 19, 20253,150.003,175.003,110.003,155.003,155.000.80%35,371
Nov 18, 20253,190.003,195.003,125.003,130.003,130.00-1.73%34,380
Nov 17, 20253,220.003,255.003,185.003,185.003,185.00-1.09%16,842
Nov 14, 20253,235.003,265.003,190.003,220.003,220.00-0.62%31,977
Nov 13, 20253,230.003,260.003,210.003,240.003,240.000.31%15,126
Nov 12, 20253,200.003,245.003,195.003,230.003,230.001.10%19,903
Nov 11, 20253,200.003,265.003,175.003,195.003,195.00-0.16%27,716
Nov 10, 20253,135.003,200.003,115.003,200.003,200.002.89%56,816
Nov 7, 20253,130.003,160.003,090.003,110.003,110.00-0.64%28,747
Nov 6, 20253,160.003,185.003,080.003,130.003,130.00-0.32%47,818
Nov 5, 20253,145.003,150.003,060.003,140.003,140.00-0.16%71,112
Nov 4, 20253,175.003,185.003,115.003,145.003,145.00-0.94%48,878