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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	174,000	182,400	182,400	182,400	174,000	90,145
July 16, 2025	173,100	173,500	173,500	175,800	171,800	39,491
July 15, 2025	172,600	174,700	174,700	175,100	170,200	52,800
July 14, 2025	177,800	174,300	174,300	179,300	173,500	68,067
July 11, 2025	168,400	179,500	179,500	183,300	168,100	172,915
July 10, 2025	168,800	170,000	170,000	170,800	167,100	42,707
July 09, 2025	168,500	168,800	168,800	173,600	167,000	57,218
July 08, 2025	168,500	170,000	170,000	171,300	165,100	57,443
July 07, 2025	164,800	168,500	168,500	168,800	162,500	18,681
July 04, 2025	169,200	164,800	164,800	170,100	164,600	46,850
July 03, 2025	165,000	170,600	170,600	170,600	164,200	56,496
July 02, 2025	165,000	164,500	164,500	166,800	160,100	80,338
July 01, 2025	170,000	167,000	167,000	173,000	166,400	84,877
June 30, 2025	166,600	171,700	171,700	171,700	165,400	47,921
June 27, 2025	170,000	167,000	167,000	172,400	165,000	57,545
June 26, 2025	164,000	165,600	165,600	170,700	163,600	107,699
June 25, 2025	164,100	162,000	162,000	165,000	158,700	52,868
June 24, 2025	158,000	163,700	163,700	164,100	158,000	53,496
June 23, 2025	159,000	158,900	158,900	161,900	157,400	65,911
June 20, 2025	158,300	162,900	162,900	163,900	156,300	87,428
June 19, 2025	153,600	158,000	158,000	158,500	153,600	74,811
June 18, 2025	150,600	152,400	152,400	155,500	150,000	77,753
June 17, 2025	151,100	153,900	153,900	159,800	146,000	115,464
June 16, 2025	148,500	149,400	149,400	149,400	144,300	38,007
June 13, 2025	153,200	148,800	148,800	153,700	146,200	74,250
June 12, 2025	155,000	152,800	152,800	155,800	150,500	108,934
June 11, 2025	146,500	158,200	158,200	158,400	144,100	210,963
June 10, 2025	138,000	139,700	139,700	140,700	136,600	39,306
June 09, 2025	140,700	137,300	137,300	144,400	136,900	96,850
June 05, 2025	131,600	139,300	139,300	141,300	131,200	105,294
June 04, 2025	132,300	131,000	131,000	134,500	129,700	60,050
June 02, 2025	131,800	132,200	132,200	136,700	130,100	76,485
May 30, 2025	123,000	133,000	133,000	133,000	122,100	119,269
May 29, 2025	125,300	124,200	124,200	125,300	121,500	58,554
May 28, 2025	120,600	123,900	123,900	125,200	120,200	69,310
May 27, 2025	120,900	120,500	120,500	121,500	119,300	62,304
May 26, 2025	117,200	122,100	122,100	122,100	116,200	67,440
May 23, 2025	119,800	118,200	118,200	120,400	117,700	27,895
May 22, 2025	121,000	119,200	119,200	121,100	118,000	48,602

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