Hansol Technics Co., Ltd. (004710.KS) KSC
4,635.00
+125(+2.77%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
4,635.00
+125(+2.77%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,570 | 4,635 | 4,635 | 4,690 | 4,570 | 118,417 |
| April 02, 2026 | 4,760 | 4,510 | 4,510 | 4,820 | 4,480 | 132,656 |
| April 01, 2026 | 4,700 | 4,750 | 4,750 | 4,760 | 4,675 | 121,743 |
| March 31, 2026 | 4,610 | 4,580 | 4,580 | 4,695 | 4,520 | 165,405 |
| March 30, 2026 | 4,760 | 4,700 | 4,700 | 4,760 | 4,610 | 101,809 |
| March 27, 2026 | 4,810 | 4,880 | 4,880 | 4,925 | 4,715 | 102,535 |
| March 26, 2026 | 4,965 | 4,855 | 4,855 | 4,985 | 4,805 | 96,730 |
| March 25, 2026 | 4,830 | 4,965 | 4,965 | 4,980 | 4,830 | 100,798 |
| March 24, 2026 | 4,885 | 4,815 | 4,815 | 4,910 | 4,750 | 110,206 |
| March 23, 2026 | 5,080 | 4,775 | 4,775 | 5,080 | 4,765 | 229,813 |
| March 20, 2026 | 4,970 | 5,120 | 5,120 | 5,180 | 4,970 | 142,886 |
| March 19, 2026 | 4,990 | 4,925 | 4,925 | 5,020 | 4,900 | 119,854 |
| March 18, 2026 | 5,010 | 5,020 | 5,020 | 5,110 | 4,970 | 235,619 |
| March 17, 2026 | 4,965 | 5,000 | 5,000 | 5,070 | 4,900 | 237,290 |
| March 16, 2026 | 5,230 | 4,830 | 4,830 | 5,280 | 4,820 | 558,914 |
| March 13, 2026 | 5,400 | 5,280 | 5,280 | 5,400 | 5,270 | 116,001 |
| March 12, 2026 | 5,490 | 5,460 | 5,460 | 5,510 | 5,390 | 199,672 |
| March 11, 2026 | 5,550 | 5,510 | 5,510 | 5,670 | 5,410 | 191,223 |
| March 10, 2026 | 5,500 | 5,440 | 5,440 | 5,590 | 5,360 | 117,283 |
| March 09, 2026 | 5,630 | 5,250 | 5,250 | 5,630 | 5,100 | 296,220 |
| March 06, 2026 | 5,650 | 5,750 | 5,750 | 5,800 | 5,460 | 139,540 |
| March 05, 2026 | 5,400 | 5,650 | 5,650 | 5,730 | 5,400 | 261,598 |
| March 04, 2026 | 5,700 | 5,200 | 5,200 | 5,800 | 5,110 | 329,500 |
| March 03, 2026 | 6,070 | 5,900 | 5,900 | 6,200 | 5,900 | 279,950 |
| February 27, 2026 | 6,330 | 6,200 | 6,200 | 6,330 | 6,100 | 269,542 |
| February 26, 2026 | 6,330 | 6,340 | 6,340 | 6,470 | 6,210 | 276,797 |
| February 25, 2026 | 6,480 | 6,300 | 6,300 | 6,480 | 6,300 | 245,051 |
| February 24, 2026 | 6,300 | 6,390 | 6,390 | 6,460 | 6,180 | 317,085 |
| February 23, 2026 | 6,330 | 6,300 | 6,300 | 6,490 | 6,180 | 411,216 |
| February 20, 2026 | 6,400 | 6,330 | 0 | 6,480 | 6,280 | 314,792 |
| February 19, 2026 | 5,930 | 6,390 | 0 | 6,790 | 5,930 | 1.46M |
| February 13, 2026 | 5,850 | 5,880 | 0 | 6,550 | 5,750 | 2.49M |
| February 12, 2026 | 5,830 | 5,850 | 0 | 5,940 | 5,750 | 156,132 |
| February 11, 2026 | 5,910 | 5,820 | 0 | 5,920 | 5,750 | 139,100 |
| February 10, 2026 | 5,770 | 5,900 | 0 | 5,980 | 5,720 | 322,447 |
| February 09, 2026 | 5,500 | 5,760 | 0 | 5,790 | 5,490 | 341,761 |
| February 06, 2026 | 5,540 | 5,430 | 0 | 5,540 | 5,250 | 302,804 |
| February 05, 2026 | 5,810 | 5,650 | 0 | 5,850 | 5,630 | 662,533 |
| February 04, 2026 | 5,950 | 6,280 | 0 | 6,300 | 5,940 | 563,576 |
| February 03, 2026 | 5,860 | 5,980 | 0 | 6,030 | 5,800 | 129,135 |
| February 02, 2026 | 5,950 | 5,770 | 0 | 6,010 | 5,730 | 174,198 |
| January 30, 2026 | 6,040 | 5,980 | 0 | 6,130 | 5,920 | 258,832 |
| January 29, 2026 | 6,050 | 6,030 | 0 | 6,060 | 5,850 | 212,674 |
| January 28, 2026 | 5,840 | 6,020 | 0 | 6,020 | 5,840 | 313,275 |
| January 27, 2026 | 5,800 | 5,840 | 0 | 5,880 | 5,720 | 115,148 |
| January 26, 2026 | 5,780 | 5,800 | 0 | 5,840 | 5,720 | 112,468 |
| January 23, 2026 | 5,660 | 5,720 | 0 | 5,760 | 5,620 | 110,044 |
| January 22, 2026 | 5,540 | 5,610 | 0 | 5,680 | 5,540 | 119,590 |
| January 21, 2026 | 5,520 | 5,530 | 0 | 5,570 | 5,400 | 144,737 |
| January 20, 2026 | 5,590 | 5,630 | 0 | 5,670 | 5,400 | 279,818 |
| January 19, 2026 | 5,610 | 5,590 | 0 | 5,670 | 5,550 | 176,410 |
| January 16, 2026 | 5,690 | 5,640 | 0 | 5,840 | 5,600 | 131,121 |
| January 15, 2026 | 5,680 | 5,690 | 0 | 5,750 | 5,640 | 83,039 |
| January 14, 2026 | 5,640 | 5,720 | 0 | 5,800 | 5,640 | 65,596 |
| January 13, 2026 | 5,680 | 5,680 | 0 | 5,750 | 5,600 | 107,270 |
| January 12, 2026 | 5,720 | 5,680 | 0 | 5,760 | 5,650 | 64,052 |
| January 09, 2026 | 5,600 | 5,680 | 0 | 5,750 | 5,580 | 91,085 |
| January 08, 2026 | 5,820 | 5,650 | 0 | 5,840 | 5,650 | 177,246 |
| January 07, 2026 | 6,060 | 5,820 | 0 | 6,060 | 5,780 | 153,142 |
| January 06, 2026 | 6,070 | 6,030 | 0 | 6,070 | 5,950 | 80,862 |