Hansol Chemical Co., Ltd 014680
KRX · South Korea · Process Industries
KRW 279,000.00+20,500.00 (+7.93%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 258,500.00 | +4.66% | KRW 251,000.00 | KRW 267,000.00 | KRW 251,000.00 | 83.62K |
| 2026-09-29 | KRW 247,000.00 | +4.22% | KRW 239,500.00 | KRW 250,000.00 | KRW 237,000.00 | 70.97K |
| 2026-09-28 | KRW 237,000.00 | +0.21% | KRW 237,000.00 | KRW 241,000.00 | KRW 232,000.00 | 52.58K |
| 2026-09-23 | KRW 236,500.00 | +5.11% | KRW 226,000.00 | KRW 240,000.00 | KRW 222,000.00 | 52.46K |
| 2026-09-22 | KRW 225,000.00 | +4.41% | KRW 220,500.00 | KRW 228,000.00 | KRW 219,500.00 | 74.68K |
| 2026-09-21 | KRW 215,500.00 | +0.23% | KRW 214,000.00 | KRW 218,000.00 | KRW 211,000.00 | 24.92K |
| 2026-09-18 | KRW 215,000.00 | 0.00% | KRW 219,000.00 | KRW 221,000.00 | KRW 211,500.00 | 113.09K |
| 2026-09-17 | KRW 215,000.00 | +0.23% | KRW 215,000.00 | KRW 218,000.00 | KRW 211,500.00 | 64.29K |
| 2026-09-16 | KRW 214,500.00 | +5.67% | KRW 203,000.00 | KRW 214,500.00 | KRW 200,000.00 | 70.18K |
| 2026-09-15 | KRW 203,000.00 | +2.53% | KRW 194,000.00 | KRW 207,500.00 | KRW 193,500.00 | 47.85K |
| 2026-09-14 | KRW 198,000.00 | -1.00% | KRW 195,900.00 | KRW 202,500.00 | KRW 192,000.00 | 29.92K |
| 2026-09-11 | KRW 200,000.00 | -0.99% | KRW 196,700.00 | KRW 200,500.00 | KRW 195,300.00 | 20.58K |
| 2026-09-10 | KRW 202,000.00 | -0.49% | KRW 198,600.00 | KRW 205,000.00 | KRW 197,100.00 | 44.46K |
| 2026-09-09 | KRW 203,000.00 | +2.53% | KRW 199,700.00 | KRW 205,000.00 | KRW 198,100.00 | 23.15K |
| 2026-09-08 | KRW 198,000.00 | -1.98% | KRW 203,500.00 | KRW 204,500.00 | KRW 198,000.00 | 35.09K |
| 2026-09-07 | KRW 202,000.00 | +4.61% | KRW 198,500.00 | KRW 203,500.00 | KRW 195,200.00 | 35.30K |
| 2026-09-04 | KRW 193,100.00 | +0.31% | KRW 194,600.00 | KRW 194,900.00 | KRW 190,200.00 | 39.51K |
| 2026-09-03 | KRW 192,500.00 | -0.67% | KRW 194,900.00 | KRW 197,000.00 | KRW 189,600.00 | 34.04K |
| 2026-09-02 | KRW 193,800.00 | -5.69% | KRW 199,200.00 | KRW 200,000.00 | KRW 193,400.00 | 53.43K |
| 2026-09-01 | KRW 205,500.00 | -0.72% | KRW 203,000.00 | KRW 207,000.00 | KRW 201,500.00 | 20.08K |
| 2026-08-31 | KRW 207,000.00 | +1.97% | KRW 200,000.00 | KRW 207,000.00 | KRW 195,800.00 | 31.39K |
| 2026-08-28 | KRW 203,000.00 | -1.46% | KRW 204,000.00 | KRW 205,000.00 | KRW 200,000.00 | 21.61K |
| 2026-08-27 | KRW 206,000.00 | +1.73% | KRW 207,000.00 | KRW 208,000.00 | KRW 202,000.00 | 22.57K |
| 2026-08-26 | KRW 202,500.00 | -1.22% | KRW 205,000.00 | KRW 205,000.00 | KRW 198,700.00 | 45.04K |
| 2026-08-25 | KRW 205,000.00 | 0.00% | KRW 205,500.00 | KRW 206,000.00 | KRW 194,600.00 | 32.03K |
| 2026-08-24 | KRW 205,000.00 | +1.99% | KRW 202,500.00 | KRW 207,000.00 | KRW 199,700.00 | 32.15K |
| 2026-08-21 | KRW 201,000.00 | -0.99% | KRW 200,000.00 | KRW 202,500.00 | KRW 196,300.00 | 34.05K |
| 2026-08-20 | KRW 203,000.00 | +0.25% | KRW 205,500.00 | KRW 208,000.00 | KRW 201,000.00 | 47.05K |
| 2026-08-19 | KRW 202,500.00 | -3.80% | KRW 202,500.00 | KRW 212,000.00 | KRW 199,500.00 | 77.67K |
| 2026-08-18 | KRW 210,500.00 | -3.66% | KRW 216,000.00 | KRW 221,000.00 | KRW 208,000.00 | 77.33K |
| 2026-08-14 | KRW 218,500.00 | -6.02% | KRW 231,500.00 | KRW 238,000.00 | KRW 209,500.00 | 97.30K |
| 2026-08-13 | KRW 232,500.00 | -0.43% | KRW 234,000.00 | KRW 237,500.00 | KRW 228,500.00 | 53.60K |
| 2026-08-12 | KRW 233,500.00 | 0.00% | KRW 234,000.00 | KRW 241,500.00 | KRW 232,500.00 | 34.24K |
| 2026-08-11 | KRW 233,500.00 | +0.65% | KRW 230,000.00 | KRW 240,000.00 | KRW 226,000.00 | 26.43K |
| 2026-08-10 | KRW 232,000.00 | +4.27% | KRW 220,500.00 | KRW 233,500.00 | KRW 220,500.00 | 25.48K |
| 2026-08-07 | KRW 222,500.00 | -0.45% | KRW 223,500.00 | KRW 228,000.00 | KRW 214,500.00 | 28.40K |
| 2026-08-06 | KRW 223,500.00 | -0.89% | KRW 224,500.00 | KRW 228,000.00 | KRW 216,000.00 | 21.79K |
| 2026-08-05 | KRW 225,500.00 | +5.13% | KRW 220,500.00 | KRW 228,500.00 | KRW 218,000.00 | 25.16K |
| 2026-08-04 | KRW 214,500.00 | +3.87% | KRW 205,500.00 | KRW 215,000.00 | KRW 203,500.00 | 32.10K |
| 2026-08-03 | KRW 206,500.00 | -0.72% | KRW 203,000.00 | KRW 212,000.00 | KRW 200,500.00 | 33.72K |
| 2026-07-31 | KRW 208,000.00 | +9.07% | KRW 205,000.00 | KRW 209,500.00 | KRW 199,300.00 | 40.29K |
| 2026-07-30 | KRW 190,700.00 | +2.09% | KRW 184,100.00 | KRW 199,000.00 | KRW 183,100.00 | 65.35K |
| 2026-07-29 | KRW 186,800.00 | -6.04% | KRW 199,300.00 | KRW 205,000.00 | KRW 175,000.00 | 89.56K |
| 2026-07-28 | KRW 198,800.00 | -11.84% | KRW 215,000.00 | KRW 215,500.00 | KRW 194,200.00 | 56.45K |
| 2026-07-27 | KRW 225,500.00 | 0.00% | KRW 228,000.00 | KRW 231,000.00 | KRW 224,000.00 | 23.92K |
| 2026-07-24 | KRW 225,500.00 | -4.45% | KRW 230,000.00 | KRW 233,000.00 | KRW 219,500.00 | 29.02K |
| 2026-07-23 | KRW 236,000.00 | +4.89% | KRW 225,500.00 | KRW 239,000.00 | KRW 225,500.00 | 36.75K |
| 2026-07-22 | KRW 225,000.00 | -1.75% | KRW 235,500.00 | KRW 242,500.00 | KRW 224,500.00 | 31.17K |
| 2026-07-21 | KRW 229,000.00 | -6.15% | KRW 239,500.00 | KRW 245,000.00 | KRW 228,000.00 | 46.86K |
| 2026-07-20 | KRW 244,000.00 | -0.20% | KRW 242,500.00 | KRW 256,000.00 | KRW 232,500.00 | 90.32K |
| 2026-07-16 | KRW 244,500.00 | -1.61% | KRW 246,500.00 | KRW 250,500.00 | KRW 234,500.00 | 37.95K |
| 2026-07-15 | KRW 248,500.00 | +3.76% | KRW 254,500.00 | KRW 254,500.00 | KRW 244,500.00 | 51.38K |
| 2026-07-14 | KRW 239,500.00 | -7.88% | KRW 267,500.00 | KRW 270,500.00 | KRW 236,500.00 | 57.11K |
| 2026-07-13 | KRW 260,000.00 | +4.63% | KRW 250,500.00 | KRW 290,000.00 | KRW 250,500.00 | 79.24K |
| 2026-07-10 | KRW 248,500.00 | +2.26% | KRW 245,000.00 | KRW 258,000.00 | KRW 239,500.00 | 43.51K |
| 2026-07-09 | KRW 243,000.00 | +2.10% | KRW 245,500.00 | KRW 248,500.00 | KRW 230,000.00 | 81.05K |
| 2026-07-08 | KRW 238,000.00 | -5.18% | KRW 244,000.00 | KRW 252,000.00 | KRW 237,000.00 | 58.58K |
| 2026-07-07 | KRW 251,000.00 | +1.01% | KRW 249,000.00 | KRW 257,000.00 | KRW 242,500.00 | 43.37K |
| 2026-07-06 | KRW 248,500.00 | -5.33% | KRW 263,000.00 | KRW 266,000.00 | KRW 236,500.00 | 53.71K |
| 2026-07-03 | KRW 262,500.00 | -4.55% | KRW 280,500.00 | KRW 280,500.00 | KRW 252,500.00 | 57.94K |
| 2026-07-02 | KRW 275,000.00 | -9.54% | KRW 303,000.00 | KRW 303,000.00 | KRW 273,500.00 | 33.77K |
| 2026-07-01 | KRW 304,000.00 | +4.47% | KRW 305,000.00 | KRW 319,000.00 | KRW 300,000.00 | 93.99K |
| 2026-06-30 | KRW 291,000.00 | +4.49% | KRW 278,000.00 | KRW 307,000.00 | KRW 275,500.00 | 105.48K |
| 2026-06-29 | KRW 278,500.00 | +7.12% | KRW 280,500.00 | KRW 301,500.00 | KRW 255,000.00 | 124.12K |
| 2026-06-26 | KRW 260,000.00 | +1.17% | KRW 253,500.00 | KRW 270,500.00 | KRW 250,000.00 | 61.92K |
| 2026-06-25 | KRW 257,000.00 | -1.72% | KRW 268,500.00 | KRW 274,000.00 | KRW 256,000.00 | 67.90K |
| 2026-06-24 | KRW 261,500.00 | +2.15% | KRW 264,000.00 | KRW 271,500.00 | KRW 253,000.00 | 53.93K |
| 2026-06-23 | KRW 256,000.00 | -9.70% | KRW 286,500.00 | KRW 288,500.00 | KRW 253,000.00 | 39.25K |
| 2026-06-22 | KRW 283,500.00 | +1.07% | KRW 280,000.00 | KRW 290,000.00 | KRW 271,500.00 | 50.97K |
| 2026-06-19 | KRW 280,500.00 | -5.71% | KRW 298,000.00 | KRW 300,000.00 | KRW 271,000.00 | 78.78K |
| 2026-06-18 | KRW 297,500.00 | -1.16% | KRW 296,000.00 | KRW 303,000.00 | KRW 291,000.00 | 39.15K |
| 2026-06-17 | KRW 301,000.00 | +0.67% | KRW 295,000.00 | KRW 310,500.00 | KRW 294,000.00 | 52.87K |
| 2026-06-16 | KRW 299,000.00 | -1.48% | KRW 308,000.00 | KRW 310,000.00 | KRW 298,000.00 | 58.77K |
| 2026-06-15 | KRW 303,500.00 | +7.43% | KRW 289,000.00 | KRW 306,500.00 | KRW 283,500.00 | 69.59K |
| 2026-06-12 | KRW 282,500.00 | -4.56% | KRW 294,000.00 | KRW 294,000.00 | KRW 282,000.00 | 94.14K |
| 2026-06-11 | KRW 296,000.00 | +12.98% | KRW 260,500.00 | KRW 296,000.00 | KRW 247,000.00 | 132.23K |
| 2026-06-10 | KRW 262,000.00 | +6.29% | KRW 235,500.00 | KRW 266,500.00 | KRW 235,500.00 | 10 |
| 2026-06-09 | KRW 246,500.00 | +7.17% | KRW 232,500.00 | KRW 254,000.00 | KRW 230,500.00 | 89.36K |
| 2026-06-08 | KRW 230,000.00 | -10.33% | KRW 223,000.00 | KRW 245,000.00 | KRW 223,000.00 | 65.41K |
| 2026-06-05 | KRW 256,500.00 | -7.07% | KRW 270,500.00 | KRW 270,500.00 | KRW 252,000.00 | 70.21K |
| 2026-06-04 | KRW 276,000.00 | +10.40% | KRW 249,000.00 | KRW 278,500.00 | KRW 249,000.00 | 93.43K |
| 2026-06-02 | KRW 250,000.00 | -4.03% | KRW 256,000.00 | KRW 261,000.00 | KRW 246,000.00 | 130.30K |
| 2026-06-01 | KRW 260,500.00 | -3.52% | KRW 265,000.00 | KRW 270,000.00 | KRW 260,500.00 | 79.86K |
| 2026-05-29 | KRW 270,000.00 | -3.91% | KRW 285,000.00 | KRW 285,000.00 | KRW 267,000.00 | 81.80K |
| 2026-05-28 | KRW 281,000.00 | +0.18% | KRW 281,000.00 | KRW 285,000.00 | KRW 268,000.00 | 64.46K |
| 2026-05-27 | KRW 280,500.00 | -8.18% | KRW 307,500.00 | KRW 311,500.00 | KRW 274,000.00 | 105.68K |
| 2026-05-26 | KRW 305,500.00 | +2.69% | KRW 309,500.00 | KRW 325,000.00 | KRW 302,000.00 | 56.40K |
| 2026-05-22 | KRW 297,500.00 | +3.84% | KRW 291,500.00 | KRW 304,500.00 | KRW 289,000.00 | 47.57K |
| 2026-05-21 | KRW 286,500.00 | +3.62% | KRW 287,500.00 | KRW 291,000.00 | KRW 282,000.00 | 84.64K |
| 2026-05-20 | KRW 276,500.00 | -10.37% | KRW 310,000.00 | KRW 318,500.00 | KRW 265,500.00 | 119.57K |