Hansol Chemical Co., Ltd. - 014680.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	209,000	206,000	206,000	212,500	204,500	68,812
October 16, 2025	211,500	211,500	211,500	214,000	209,500	73,711
October 15, 2025	214,000	213,500	213,500	217,000	209,500	90,220
October 14, 2025	223,000	214,000	214,000	227,500	209,000	109,940
October 13, 2025	213,000	221,500	221,500	227,000	210,000	94,071
October 10, 2025	221,000	223,000	223,000	226,500	219,000	95,527
October 02, 2025	219,000	218,000	218,000	222,500	213,000	84,275
October 01, 2025	209,500	213,500	213,500	218,000	209,000	73,228
September 30, 2025	209,500	209,000	209,000	211,000	204,000	44,297
September 29, 2025	205,000	207,000	207,000	210,000	203,000	43,780
September 26, 2025	208,500	205,000	205,000	208,500	200,000	67,443
September 25, 2025	213,000	212,500	212,500	214,500	208,000	70,082
September 24, 2025	208,000	217,500	217,500	218,500	201,500	126,440
September 23, 2025	204,500	207,000	207,000	209,500	203,250	74,138
September 22, 2025	209,500	204,000	204,000	211,500	202,000	58,712
September 19, 2025	208,000	205,500	205,500	208,000	199,600	63,022
September 18, 2025	198,000	201,500	201,500	204,000	196,100	83,807
September 17, 2025	194,000	197,500	197,500	198,400	192,900	57,571
September 16, 2025	194,800	199,400	199,400	201,000	192,000	84,498
September 15, 2025	189,500	191,900	191,900	194,500	187,600	63,189
September 12, 2025	176,600	186,400	186,400	187,000	176,500	119,956
September 11, 2025	174,200	173,700	173,700	175,400	168,500	52,178
September 10, 2025	171,400	173,500	173,500	176,800	171,400	41,643
September 09, 2025	169,900	172,500	172,500	172,700	166,700	35,620
September 08, 2025	169,800	169,100	169,100	170,900	167,600	25,467
September 05, 2025	166,000	169,300	169,300	169,400	166,000	28,982
September 04, 2025	162,500	165,500	165,500	166,200	162,500	28,986
September 03, 2025	160,300	162,300	162,300	164,000	159,700	58,691
September 02, 2025	160,000	161,200	161,200	162,900	159,300	50,824
September 01, 2025	175,000	159,500	159,500	175,400	158,600	142,351
August 29, 2025	178,700	177,300	177,300	180,100	176,000	34,576
August 28, 2025	173,900	177,000	177,000	179,400	172,100	51,038
August 27, 2025	172,300	173,900	173,900	177,300	170,100	47,686
August 26, 2025	170,600	172,300	172,300	172,900	168,300	28,503
August 25, 2025	167,400	171,500	171,500	171,500	167,400	43,346
August 22, 2025	170,000	167,100	167,100	172,000	166,200	35,732
August 21, 2025	171,800	170,000	170,000	171,800	167,400	31,759
August 20, 2025	173,600	168,500	168,500	175,200	166,100	43,033
August 19, 2025	172,000	173,600	173,600	177,900	171,400	51,383
August 18, 2025	171,500	169,200	169,200	172,900	168,700	40,661
August 14, 2025	178,600	171,600	171,600	178,700	166,600	66,720
August 13, 2025	174,800	176,000	176,000	178,400	173,100	30,239
August 12, 2025	175,000	174,000	174,000	178,800	172,600	43,769
August 11, 2025	173,800	176,700	176,700	177,700	168,500	35,179
August 08, 2025	173,700	173,800	173,800	176,300	173,100	22,903
August 07, 2025	174,300	174,700	174,700	175,200	171,900	38,018
August 06, 2025	173,100	173,300	173,300	174,900	171,700	41,741
August 05, 2025	174,500	175,100	175,100	175,100	172,300	41,439
August 04, 2025	171,000	172,300	172,300	173,900	170,000	37,304
August 01, 2025	178,500	170,500	170,500	179,900	170,500	64,458
July 31, 2025	182,300	182,100	182,100	183,800	179,000	47,951
July 30, 2025	182,600	183,400	183,400	187,300	182,100	37,941
July 29, 2025	183,700	184,400	184,400	185,500	181,800	59,016
July 28, 2025	179,000	183,700	183,700	184,000	175,100	70,694
July 25, 2025	172,300	176,900	176,900	177,300	171,300	51,992
July 24, 2025	169,800	174,000	174,000	174,700	168,700	66,584
July 23, 2025	180,800	170,300	170,300	180,800	164,000	203,573
July 22, 2025	180,300	180,800	180,800	182,800	178,900	54,021
July 21, 2025	179,000	181,300	181,300	182,300	178,400	44,711
July 18, 2025	180,900	180,700	180,700	181,700	178,100	56,167

Hansol Chemical Co., Ltd. (014680.KS) KSC