Hansol Holdings Co., Ltd. 004150
KRX · South Korea · Retail Trade
KRW 3,605.00+55.00 (+1.55%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,605.00 | +1.55% | KRW 3,580.00 | KRW 3,610.00 | KRW 3,505.00 | 89.55K |
| 2026-09-30 | KRW 3,550.00 | -0.98% | KRW 3,590.00 | KRW 3,615.00 | KRW 3,535.00 | 47.76K |
| 2026-09-29 | KRW 3,585.00 | -1.10% | KRW 3,620.00 | KRW 3,635.00 | KRW 3,545.00 | 77.54K |
| 2026-09-28 | KRW 3,625.00 | +4.92% | KRW 3,445.00 | KRW 3,625.00 | KRW 3,445.00 | 120.10K |
| 2026-09-23 | KRW 3,455.00 | -0.14% | KRW 3,470.00 | KRW 3,490.00 | KRW 3,435.00 | 34.05K |
| 2026-09-22 | KRW 3,460.00 | 0.00% | KRW 3,465.00 | KRW 3,515.00 | KRW 3,450.00 | 27.72K |
| 2026-09-21 | KRW 3,460.00 | -1.00% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,435.00 | 56.49K |
| 2026-09-18 | KRW 3,495.00 | -0.99% | KRW 3,530.00 | KRW 3,535.00 | KRW 3,475.00 | 39.72K |
| 2026-09-17 | KRW 3,530.00 | +0.86% | KRW 3,500.00 | KRW 3,535.00 | KRW 3,485.00 | 19.86K |
| 2026-09-16 | KRW 3,500.00 | -1.27% | KRW 3,535.00 | KRW 3,570.00 | KRW 3,470.00 | 63.04K |
| 2026-09-15 | KRW 3,545.00 | -1.39% | KRW 3,605.00 | KRW 3,630.00 | KRW 3,505.00 | 72.08K |
| 2026-09-14 | KRW 3,595.00 | +0.56% | KRW 3,570.00 | KRW 3,605.00 | KRW 3,515.00 | 105.38K |
| 2026-09-11 | KRW 3,575.00 | +1.13% | KRW 3,525.00 | KRW 3,580.00 | KRW 3,500.00 | 61.02K |
| 2026-09-10 | KRW 3,535.00 | +0.86% | KRW 3,505.00 | KRW 3,575.00 | KRW 3,460.00 | 46.05K |
| 2026-09-09 | KRW 3,505.00 | -0.14% | KRW 3,470.00 | KRW 3,505.00 | KRW 3,465.00 | 36.39K |
| 2026-09-08 | KRW 3,510.00 | -1.27% | KRW 3,520.00 | KRW 3,540.00 | KRW 3,490.00 | 61.55K |
| 2026-09-07 | KRW 3,555.00 | +2.01% | KRW 3,525.00 | KRW 3,585.00 | KRW 3,455.00 | 128.31K |
| 2026-09-04 | KRW 3,485.00 | 0.00% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,440.00 | 77.69K |
| 2026-09-03 | KRW 3,485.00 | +2.65% | KRW 3,395.00 | KRW 3,510.00 | KRW 3,375.00 | 168.27K |
| 2026-09-02 | KRW 3,395.00 | -0.15% | KRW 3,395.00 | KRW 3,400.00 | KRW 3,330.00 | 43.93K |
| 2026-09-01 | KRW 3,400.00 | 0.00% | KRW 3,355.00 | KRW 3,410.00 | KRW 3,355.00 | 46.03K |
| 2026-08-31 | KRW 3,400.00 | 0.00% | KRW 3,400.00 | KRW 3,465.00 | KRW 3,315.00 | 91.58K |
| 2026-08-28 | KRW 3,400.00 | 0.00% | KRW 3,395.00 | KRW 3,425.00 | KRW 3,340.00 | 39.79K |
| 2026-08-27 | KRW 3,400.00 | -0.15% | KRW 3,400.00 | KRW 3,420.00 | KRW 3,370.00 | 55.81K |
| 2026-08-26 | KRW 3,405.00 | +0.59% | KRW 3,375.00 | KRW 3,405.00 | KRW 3,325.00 | 29.93K |
| 2026-08-25 | KRW 3,385.00 | +1.35% | KRW 3,290.00 | KRW 3,385.00 | KRW 3,250.00 | 64.98K |
| 2026-08-24 | KRW 3,340.00 | 0.00% | KRW 3,340.00 | KRW 3,380.00 | KRW 3,315.00 | 42.11K |
| 2026-08-21 | KRW 3,340.00 | -0.30% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,230.00 | 81.52K |
| 2026-08-20 | KRW 3,350.00 | +1.36% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,305.00 | 72.43K |
| 2026-08-19 | KRW 3,305.00 | -2.07% | KRW 3,375.00 | KRW 3,375.00 | KRW 3,220.00 | 90.94K |
| 2026-08-18 | KRW 3,375.00 | -3.02% | KRW 3,490.00 | KRW 3,490.00 | KRW 3,310.00 | 196.06K |
| 2026-08-14 | KRW 3,480.00 | +7.08% | KRW 3,265.00 | KRW 3,490.00 | KRW 3,265.00 | 384.19K |
| 2026-08-13 | KRW 3,250.00 | 0.00% | KRW 3,285.00 | KRW 3,285.00 | KRW 3,225.00 | 39.25K |
| 2026-08-12 | KRW 3,250.00 | -0.15% | KRW 3,235.00 | KRW 3,295.00 | KRW 3,235.00 | 38.57K |
| 2026-08-11 | KRW 3,255.00 | +1.72% | KRW 3,220.00 | KRW 3,255.00 | KRW 3,190.00 | 45.48K |
| 2026-08-10 | KRW 3,200.00 | +1.43% | KRW 3,170.00 | KRW 3,200.00 | KRW 3,135.00 | 100.62K |
| 2026-08-07 | KRW 3,155.00 | -1.10% | KRW 3,215.00 | KRW 3,215.00 | KRW 3,140.00 | 74.42K |
| 2026-08-06 | KRW 3,190.00 | -2.00% | KRW 3,270.00 | KRW 3,275.00 | KRW 3,165.00 | 63.85K |
| 2026-08-05 | KRW 3,255.00 | +1.24% | KRW 3,255.00 | KRW 3,285.00 | KRW 3,220.00 | 65.14K |
| 2026-08-04 | KRW 3,215.00 | +2.23% | KRW 3,120.00 | KRW 3,215.00 | KRW 3,120.00 | 65.68K |
| 2026-08-03 | KRW 3,145.00 | +0.64% | KRW 3,125.00 | KRW 3,220.00 | KRW 3,085.00 | 75.50K |
| 2026-07-31 | KRW 3,125.00 | +6.11% | KRW 2,945.00 | KRW 3,125.00 | KRW 2,945.00 | 66.85K |
| 2026-07-30 | KRW 2,945.00 | +2.61% | KRW 2,880.00 | KRW 2,945.00 | KRW 2,830.00 | 111.87K |
| 2026-07-29 | KRW 2,870.00 | -3.69% | KRW 2,985.00 | KRW 3,035.00 | KRW 2,645.00 | 149.82K |
| 2026-07-28 | KRW 2,980.00 | -3.40% | KRW 3,070.00 | KRW 3,070.00 | KRW 2,950.00 | 216.06K |
| 2026-07-27 | KRW 3,085.00 | +1.15% | KRW 3,050.00 | KRW 3,120.00 | KRW 3,045.00 | 62.56K |
| 2026-07-24 | KRW 3,050.00 | -1.61% | KRW 3,095.00 | KRW 3,100.00 | KRW 3,010.00 | 101.94K |
| 2026-07-23 | KRW 3,100.00 | +2.82% | KRW 3,010.00 | KRW 3,110.00 | KRW 2,980.00 | 77.35K |
| 2026-07-22 | KRW 3,015.00 | +0.67% | KRW 3,010.00 | KRW 3,060.00 | KRW 2,980.00 | 48.77K |
| 2026-07-21 | KRW 2,995.00 | +1.18% | KRW 2,960.00 | KRW 2,995.00 | KRW 2,905.00 | 76.75K |
| 2026-07-20 | KRW 2,960.00 | -2.63% | KRW 3,020.00 | KRW 3,035.00 | KRW 2,950.00 | 68.28K |
| 2026-07-16 | KRW 3,040.00 | -3.03% | KRW 3,100.00 | KRW 3,130.00 | KRW 3,010.00 | 93.63K |
| 2026-07-15 | KRW 3,135.00 | +3.47% | KRW 3,055.00 | KRW 3,180.00 | KRW 3,045.00 | 128.36K |
| 2026-07-14 | KRW 3,030.00 | +2.02% | KRW 2,970.00 | KRW 3,035.00 | KRW 2,915.00 | 88.50K |
| 2026-07-13 | KRW 2,970.00 | -1.66% | KRW 2,990.00 | KRW 3,040.00 | KRW 2,915.00 | 120.88K |
| 2026-07-10 | KRW 3,020.00 | +3.96% | KRW 2,920.00 | KRW 3,055.00 | KRW 2,920.00 | 179.55K |
| 2026-07-09 | KRW 2,905.00 | -1.53% | KRW 2,920.00 | KRW 2,985.00 | KRW 2,855.00 | 158.97K |
| 2026-07-08 | KRW 2,950.00 | -2.64% | KRW 2,990.00 | KRW 3,025.00 | KRW 2,890.00 | 134.71K |
| 2026-07-07 | KRW 3,030.00 | -1.62% | KRW 3,075.00 | KRW 3,120.00 | KRW 2,955.00 | 203.66K |
| 2026-07-06 | KRW 3,080.00 | 0.00% | KRW 3,080.00 | KRW 3,085.00 | KRW 2,995.00 | 100.21K |
| 2026-07-03 | KRW 3,080.00 | +1.99% | KRW 3,020.00 | KRW 3,080.00 | KRW 2,930.00 | 142.17K |
| 2026-07-02 | KRW 3,020.00 | -3.51% | KRW 3,130.00 | KRW 3,130.00 | KRW 2,920.00 | 217.58K |
| 2026-07-01 | KRW 3,130.00 | +1.95% | KRW 3,080.00 | KRW 3,145.00 | KRW 3,045.00 | 120.18K |
| 2026-06-30 | KRW 3,070.00 | -2.38% | KRW 3,105.00 | KRW 3,185.00 | KRW 3,035.00 | 137.71K |
| 2026-06-29 | KRW 3,145.00 | +5.54% | KRW 2,980.00 | KRW 3,150.00 | KRW 2,980.00 | 285.25K |
| 2026-06-26 | KRW 2,980.00 | -2.93% | KRW 3,075.00 | KRW 3,080.00 | KRW 2,880.00 | 436.09K |
| 2026-06-25 | KRW 3,070.00 | -1.76% | KRW 3,110.00 | KRW 3,170.00 | KRW 3,050.00 | 284.96K |
| 2026-06-24 | KRW 3,125.00 | -1.88% | KRW 3,140.00 | KRW 3,275.00 | KRW 3,100.00 | 313.62K |
| 2026-06-23 | KRW 3,185.00 | -9.00% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,155.00 | 322.33K |
| 2026-06-22 | KRW 3,500.00 | +1.60% | KRW 3,415.00 | KRW 3,595.00 | KRW 3,380.00 | 292.70K |
| 2026-06-19 | KRW 3,445.00 | -3.50% | KRW 3,570.00 | KRW 3,570.00 | KRW 3,380.00 | 270.46K |
| 2026-06-18 | KRW 3,570.00 | -1.52% | KRW 3,620.00 | KRW 3,620.00 | KRW 3,495.00 | 241.81K |
| 2026-06-17 | KRW 3,625.00 | +3.57% | KRW 3,500.00 | KRW 3,735.00 | KRW 3,420.00 | 691.26K |
| 2026-06-16 | KRW 3,500.00 | -3.85% | KRW 3,650.00 | KRW 3,685.00 | KRW 3,500.00 | 275.74K |
| 2026-06-15 | KRW 3,640.00 | +3.12% | KRW 3,620.00 | KRW 3,665.00 | KRW 3,550.00 | 216.01K |
| 2026-06-12 | KRW 3,530.00 | +0.43% | KRW 3,530.00 | KRW 3,645.00 | KRW 3,510.00 | 213.21K |
| 2026-06-11 | KRW 3,515.00 | +3.23% | KRW 3,390.00 | KRW 3,535.00 | KRW 3,315.00 | 236.67K |
| 2026-06-10 | KRW 3,405.00 | -3.95% | KRW 3,550.00 | KRW 3,560.00 | KRW 3,320.00 | 193 |
| 2026-06-09 | KRW 3,545.00 | +2.75% | KRW 3,480.00 | KRW 3,635.00 | KRW 3,480.00 | 180.09K |
| 2026-06-08 | KRW 3,450.00 | -5.61% | KRW 3,490.00 | KRW 3,545.00 | KRW 3,160.00 | 398.80K |
| 2026-06-05 | KRW 3,655.00 | -6.64% | KRW 3,910.00 | KRW 3,945.00 | KRW 3,635.00 | 396.90K |
| 2026-06-04 | KRW 3,915.00 | +3.30% | KRW 3,780.00 | KRW 3,945.00 | KRW 3,530.00 | 429.52K |
| 2026-06-02 | KRW 3,790.00 | -6.07% | KRW 3,950.00 | KRW 4,030.00 | KRW 3,790.00 | 513.36K |
| 2026-06-01 | KRW 4,035.00 | -2.54% | KRW 4,170.00 | KRW 4,185.00 | KRW 3,860.00 | 752.06K |
| 2026-05-29 | KRW 4,140.00 | +1.85% | KRW 4,100.00 | KRW 4,200.00 | KRW 3,885.00 | 642.22K |
| 2026-05-28 | KRW 4,065.00 | -1.69% | KRW 4,135.00 | KRW 4,140.00 | KRW 3,910.00 | 660.93K |
| 2026-05-27 | KRW 4,135.00 | +1.97% | KRW 4,055.00 | KRW 4,200.00 | KRW 3,910.00 | 1.12M |
| 2026-05-26 | KRW 4,055.00 | -1.58% | KRW 4,310.00 | KRW 4,315.00 | KRW 4,055.00 | 1.55M |
| 2026-05-22 | KRW 4,120.00 | +12.41% | KRW 3,690.00 | KRW 4,695.00 | KRW 3,690.00 | 7.82M |
| 2026-05-21 | KRW 3,665.00 | +0.83% | KRW 3,680.00 | KRW 3,790.00 | KRW 3,660.00 | 410.18K |