Hansol Technics Co., Ltd 004710
KRX · South Korea · Electronic Technology
KRW 11,830.00+840.00 (+7.64%)
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 11,830.00 | +7.64% | KRW 10,990.00 | KRW 11,970.00 | KRW 10,650.00 | 1.85M |
| 2026-09-30 | KRW 10,990.00 | -2.14% | KRW 11,380.00 | KRW 11,600.00 | KRW 10,900.00 | 842.73K |
| 2026-09-29 | KRW 11,230.00 | +5.05% | KRW 10,550.00 | KRW 11,380.00 | KRW 10,520.00 | 1.39M |
| 2026-09-28 | KRW 10,690.00 | +7.98% | KRW 10,460.00 | KRW 11,500.00 | KRW 10,440.00 | 2.60M |
| 2026-09-23 | KRW 9,900.00 | +0.92% | KRW 9,900.00 | KRW 10,360.00 | KRW 9,840.00 | 473.10K |
| 2026-09-22 | KRW 9,810.00 | +0.41% | KRW 10,000.00 | KRW 10,380.00 | KRW 9,800.00 | 676.98K |
| 2026-09-21 | KRW 9,770.00 | -2.20% | KRW 10,040.00 | KRW 10,040.00 | KRW 9,620.00 | 513.59K |
| 2026-09-18 | KRW 9,990.00 | +8.59% | KRW 9,230.00 | KRW 10,080.00 | KRW 9,180.00 | 1.20M |
| 2026-09-17 | KRW 9,200.00 | +3.25% | KRW 9,100.00 | KRW 9,790.00 | KRW 9,040.00 | 1.65M |
| 2026-09-16 | KRW 8,910.00 | -0.67% | KRW 9,030.00 | KRW 9,230.00 | KRW 8,750.00 | 380.46K |
| 2026-09-15 | KRW 8,970.00 | -0.88% | KRW 9,000.00 | KRW 9,290.00 | KRW 8,730.00 | 441.26K |
| 2026-09-14 | KRW 9,050.00 | +2.26% | KRW 8,600.00 | KRW 9,430.00 | KRW 8,430.00 | 871.38K |
| 2026-09-11 | KRW 8,850.00 | +1.72% | KRW 8,490.00 | KRW 8,960.00 | KRW 8,360.00 | 663.74K |
| 2026-09-10 | KRW 8,700.00 | -2.25% | KRW 8,850.00 | KRW 9,170.00 | KRW 8,370.00 | 742.33K |
| 2026-09-09 | KRW 8,900.00 | +1.48% | KRW 8,770.00 | KRW 9,230.00 | KRW 8,670.00 | 572.71K |
| 2026-09-08 | KRW 8,770.00 | -4.36% | KRW 9,340.00 | KRW 9,480.00 | KRW 8,770.00 | 844.76K |
| 2026-09-07 | KRW 9,170.00 | +8.39% | KRW 8,570.00 | KRW 9,230.00 | KRW 8,540.00 | 1.24M |
| 2026-09-04 | KRW 8,460.00 | -0.35% | KRW 8,570.00 | KRW 9,020.00 | KRW 8,230.00 | 1.44M |
| 2026-09-03 | KRW 8,490.00 | +12.01% | KRW 7,650.00 | KRW 8,850.00 | KRW 7,640.00 | 4.15M |
| 2026-09-02 | KRW 7,580.00 | +14.16% | KRW 6,510.00 | KRW 7,790.00 | KRW 6,440.00 | 2.03M |
| 2026-09-01 | KRW 6,640.00 | -2.78% | KRW 6,750.00 | KRW 6,830.00 | KRW 6,540.00 | 363.33K |
| 2026-08-31 | KRW 6,830.00 | +0.89% | KRW 6,620.00 | KRW 6,850.00 | KRW 6,430.00 | 252.48K |
| 2026-08-28 | KRW 6,770.00 | -2.03% | KRW 6,930.00 | KRW 6,980.00 | KRW 6,720.00 | 356.73K |
| 2026-08-27 | KRW 6,910.00 | -0.86% | KRW 7,080.00 | KRW 7,090.00 | KRW 6,880.00 | 192.88K |
| 2026-08-26 | KRW 6,970.00 | +1.16% | KRW 6,880.00 | KRW 6,980.00 | KRW 6,690.00 | 335.90K |
| 2026-08-25 | KRW 6,890.00 | +1.62% | KRW 6,600.00 | KRW 6,890.00 | KRW 6,310.00 | 426.11K |
| 2026-08-24 | KRW 6,780.00 | -1.17% | KRW 6,980.00 | KRW 7,020.00 | KRW 6,680.00 | 265.92K |
| 2026-08-21 | KRW 6,860.00 | -6.28% | KRW 7,150.00 | KRW 7,200.00 | KRW 6,700.00 | 790.92K |
| 2026-08-20 | KRW 7,320.00 | -0.68% | KRW 7,530.00 | KRW 7,610.00 | KRW 7,260.00 | 423.97K |
| 2026-08-19 | KRW 7,370.00 | -3.41% | KRW 7,320.00 | KRW 7,630.00 | KRW 7,240.00 | 594.82K |
| 2026-08-18 | KRW 7,630.00 | -3.78% | KRW 7,940.00 | KRW 8,190.00 | KRW 7,520.00 | 942.89K |
| 2026-08-14 | KRW 7,930.00 | -2.82% | KRW 8,230.00 | KRW 8,380.00 | KRW 7,830.00 | 463.76K |
| 2026-08-13 | KRW 8,160.00 | +1.75% | KRW 8,120.00 | KRW 8,450.00 | KRW 7,940.00 | 644.79K |
| 2026-08-12 | KRW 8,020.00 | +2.04% | KRW 7,820.00 | KRW 8,340.00 | KRW 7,650.00 | 873.44K |
| 2026-08-11 | KRW 7,860.00 | +6.65% | KRW 7,300.00 | KRW 8,200.00 | KRW 7,170.00 | 1.13M |
| 2026-08-10 | KRW 7,370.00 | +5.29% | KRW 7,030.00 | KRW 7,520.00 | KRW 6,950.00 | 695.91K |
| 2026-08-07 | KRW 7,000.00 | -5.66% | KRW 7,500.00 | KRW 7,590.00 | KRW 6,850.00 | 620.21K |
| 2026-08-06 | KRW 7,420.00 | -4.01% | KRW 7,670.00 | KRW 7,930.00 | KRW 7,340.00 | 527.93K |
| 2026-08-05 | KRW 7,730.00 | +0.91% | KRW 7,910.00 | KRW 7,920.00 | KRW 7,400.00 | 1.26M |
| 2026-08-04 | KRW 7,660.00 | +10.69% | KRW 7,000.00 | KRW 7,700.00 | KRW 6,860.00 | 1.34M |
| 2026-08-03 | KRW 6,920.00 | -1.00% | KRW 6,740.00 | KRW 7,180.00 | KRW 6,640.00 | 503.88K |
| 2026-07-31 | KRW 6,990.00 | +23.94% | KRW 6,200.00 | KRW 7,100.00 | KRW 6,100.00 | 1.81M |
| 2026-07-30 | KRW 5,640.00 | -3.59% | KRW 5,600.00 | KRW 6,150.00 | KRW 5,400.00 | 653.14K |
| 2026-07-29 | KRW 5,850.00 | -7.87% | KRW 6,360.00 | KRW 6,560.00 | KRW 5,300.00 | 910.10K |
| 2026-07-28 | KRW 6,350.00 | -14.88% | KRW 7,030.00 | KRW 7,100.00 | KRW 6,120.00 | 1.16M |
| 2026-07-27 | KRW 7,460.00 | +1.22% | KRW 7,480.00 | KRW 7,640.00 | KRW 7,180.00 | 846.14K |
| 2026-07-24 | KRW 7,370.00 | -15.58% | KRW 8,600.00 | KRW 8,600.00 | KRW 7,320.00 | 1.30M |
| 2026-07-23 | KRW 8,730.00 | -3.00% | KRW 9,070.00 | KRW 9,340.00 | KRW 8,350.00 | 777.71K |
| 2026-07-22 | KRW 9,000.00 | -2.07% | KRW 9,470.00 | KRW 9,700.00 | KRW 8,930.00 | 615.04K |
| 2026-07-21 | KRW 9,190.00 | +2.80% | KRW 8,900.00 | KRW 9,240.00 | KRW 8,400.00 | 696.60K |
| 2026-07-20 | KRW 8,940.00 | -8.02% | KRW 9,180.00 | KRW 9,580.00 | KRW 8,700.00 | 913.72K |
| 2026-07-16 | KRW 9,720.00 | -6.00% | KRW 10,050.00 | KRW 10,270.00 | KRW 9,150.00 | 1.32M |
| 2026-07-15 | KRW 10,340.00 | +23.68% | KRW 8,700.00 | KRW 10,500.00 | KRW 8,520.00 | 2.79M |
| 2026-07-14 | KRW 8,360.00 | -0.95% | KRW 8,400.00 | KRW 8,900.00 | KRW 7,860.00 | 819.60K |
| 2026-07-13 | KRW 8,440.00 | -7.96% | KRW 9,040.00 | KRW 9,240.00 | KRW 8,440.00 | 827.71K |
| 2026-07-10 | KRW 9,170.00 | +10.88% | KRW 8,610.00 | KRW 9,370.00 | KRW 8,530.00 | 1.25M |
| 2026-07-09 | KRW 8,270.00 | +0.61% | KRW 8,220.00 | KRW 8,960.00 | KRW 7,950.00 | 1.02M |
| 2026-07-08 | KRW 8,220.00 | -6.27% | KRW 8,410.00 | KRW 8,990.00 | KRW 8,020.00 | 599.24K |
| 2026-07-07 | KRW 8,770.00 | -7.39% | KRW 9,230.00 | KRW 9,400.00 | KRW 8,310.00 | 1.03M |
| 2026-07-06 | KRW 9,470.00 | -5.68% | KRW 9,990.00 | KRW 10,120.00 | KRW 8,800.00 | 940.15K |
| 2026-07-03 | KRW 10,040.00 | +1.52% | KRW 9,890.00 | KRW 10,070.00 | KRW 9,170.00 | 844.94K |
| 2026-07-02 | KRW 9,890.00 | -8.60% | KRW 10,490.00 | KRW 10,510.00 | KRW 9,520.00 | 1.39M |
| 2026-07-01 | KRW 10,820.00 | -3.91% | KRW 11,260.00 | KRW 11,430.00 | KRW 10,340.00 | 946.82K |
| 2026-06-30 | KRW 11,260.00 | +6.53% | KRW 10,500.00 | KRW 11,400.00 | KRW 10,290.00 | 790.47K |
| 2026-06-29 | KRW 10,570.00 | +2.52% | KRW 10,440.00 | KRW 11,090.00 | KRW 10,000.00 | 918.66K |
| 2026-06-26 | KRW 10,310.00 | -8.27% | KRW 11,120.00 | KRW 11,520.00 | KRW 10,140.00 | 1.15M |
| 2026-06-25 | KRW 11,240.00 | -4.50% | KRW 12,160.00 | KRW 12,390.00 | KRW 10,950.00 | 1.45M |
| 2026-06-24 | KRW 11,770.00 | -8.55% | KRW 12,870.00 | KRW 13,070.00 | KRW 11,240.00 | 2.16M |
| 2026-06-23 | KRW 12,870.00 | -16.75% | KRW 15,020.00 | KRW 15,200.00 | KRW 12,710.00 | 2.94M |
| 2026-06-22 | KRW 15,460.00 | +18.20% | KRW 12,870.00 | KRW 16,430.00 | KRW 12,580.00 | 12.43M |
| 2026-06-19 | KRW 13,080.00 | -4.87% | KRW 14,080.00 | KRW 14,400.00 | KRW 12,360.00 | 2.21M |
| 2026-06-18 | KRW 13,750.00 | -10.37% | KRW 15,300.00 | KRW 15,800.00 | KRW 12,950.00 | 7.63M |
| 2026-06-17 | KRW 15,340.00 | +30.00% | KRW 11,860.00 | KRW 15,340.00 | KRW 11,520.00 | 5.81M |
| 2026-06-16 | KRW 11,800.00 | -8.24% | KRW 13,010.00 | KRW 13,010.00 | KRW 11,720.00 | 738.53K |
| 2026-06-15 | KRW 12,860.00 | +6.02% | KRW 12,550.00 | KRW 13,390.00 | KRW 11,800.00 | 1.47M |
| 2026-06-12 | KRW 12,130.00 | +5.11% | KRW 12,000.00 | KRW 13,040.00 | KRW 11,750.00 | 1.39M |
| 2026-06-11 | KRW 11,540.00 | +6.46% | KRW 10,840.00 | KRW 12,460.00 | KRW 10,350.00 | 1.27M |
| 2026-06-10 | KRW 10,840.00 | +2.07% | KRW 10,550.00 | KRW 11,490.00 | KRW 10,160.00 | 1.17K |
| 2026-06-09 | KRW 10,620.00 | +5.15% | KRW 10,500.00 | KRW 10,920.00 | KRW 9,510.00 | 1.79M |
| 2026-06-08 | KRW 10,100.00 | -13.94% | KRW 10,530.00 | KRW 11,190.00 | KRW 9,940.00 | 866.57K |
| 2026-06-05 | KRW 11,736.63 | -1.12% | KRW 11,622.31 | KRW 12,717.86 | KRW 10,907.83 | 1.91M |
| 2026-06-04 | KRW 11,870.00 | +9.59% | KRW 10,841.14 | KRW 12,193.90 | KRW 10,707.77 | 2.55M |
| 2026-06-02 | KRW 10,831.61 | -1.39% | KRW 10,850.67 | KRW 11,193.62 | KRW 10,193.34 | 1.36M |
| 2026-06-01 | KRW 10,984.04 | -11.99% | KRW 11,812.84 | KRW 11,860.47 | KRW 10,774.45 | 2.30M |
| 2026-05-29 | KRW 12,480.00 | -0.56% | KRW 12,850.00 | KRW 13,690.00 | KRW 11,680.00 | 2.05M |
| 2026-05-28 | KRW 12,550.00 | -13.09% | KRW 14,480.00 | KRW 14,480.00 | KRW 11,980.00 | 1.61M |
| 2026-05-27 | KRW 14,440.00 | -5.06% | KRW 15,240.00 | KRW 15,580.00 | KRW 13,830.00 | 1.03M |
| 2026-05-26 | KRW 15,210.00 | +0.13% | KRW 15,200.00 | KRW 16,020.00 | KRW 14,840.00 | 975.00K |
| 2026-05-22 | KRW 15,190.00 | +2.64% | KRW 14,800.00 | KRW 15,400.00 | KRW 14,300.00 | 817.20K |
| 2026-05-21 | KRW 14,800.00 | +5.79% | KRW 14,500.00 | KRW 15,200.00 | KRW 13,900.00 | 1.11M |