Hansol HomeDeco Co., Ltd. (025750.KS) KSC
585.00
-2(-0.34%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
585.00
-2(-0.34%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 584 | 585 | 585 | 588 | 572 | 316,733 |
| March 12, 2026 | 586 | 587 | 587 | 587 | 575 | 115,846 |
| March 11, 2026 | 571 | 586 | 586 | 590 | 571 | 175,507 |
| March 10, 2026 | 570 | 572 | 572 | 579 | 568 | 185,525 |
| March 09, 2026 | 589 | 567 | 567 | 589 | 558 | 557,799 |
| March 06, 2026 | 587 | 592 | 592 | 596 | 570 | 373,720 |
| March 05, 2026 | 570 | 588 | 588 | 595 | 570 | 467,103 |
| March 04, 2026 | 630 | 572 | 572 | 630 | 565 | 945,366 |
| March 03, 2026 | 615 | 607 | 607 | 618 | 606 | 417,780 |
| February 27, 2026 | 633 | 626 | 626 | 633 | 620 | 379,795 |
| February 26, 2026 | 654 | 633 | 633 | 661 | 630 | 993,223 |
| February 25, 2026 | 643 | 653 | 653 | 673 | 633 | 1.69M |
| February 24, 2026 | 625 | 637 | 637 | 637 | 620 | 394,176 |
| February 23, 2026 | 621 | 625 | 625 | 629 | 619 | 272,054 |
| February 20, 2026 | 620 | 621 | 0 | 623 | 614 | 263,231 |
| February 19, 2026 | 621 | 620 | 0 | 625 | 614 | 352,798 |
| February 13, 2026 | 630 | 623 | 0 | 631 | 620 | 479,749 |
| February 12, 2026 | 626 | 636 | 0 | 644 | 622 | 453,949 |
| February 11, 2026 | 609 | 628 | 0 | 648 | 609 | 606,180 |
| February 10, 2026 | 608 | 609 | 0 | 610 | 603 | 215,942 |
| February 09, 2026 | 603 | 608 | 0 | 610 | 603 | 207,337 |
| February 06, 2026 | 602 | 603 | 0 | 603 | 591 | 259,167 |
| February 05, 2026 | 607 | 603 | 0 | 607 | 599 | 184,062 |
| February 04, 2026 | 597 | 605 | 0 | 606 | 594 | 370,114 |
| February 03, 2026 | 593 | 597 | 0 | 599 | 590 | 270,445 |
| February 02, 2026 | 604 | 590 | 0 | 607 | 590 | 514,085 |
| January 30, 2026 | 614 | 609 | 0 | 622 | 601 | 763,046 |
| January 29, 2026 | 606 | 610 | 0 | 610 | 598 | 862,367 |
| January 28, 2026 | 612 | 608 | 0 | 615 | 607 | 250,066 |
| January 27, 2026 | 613 | 612 | 0 | 613 | 607 | 347,213 |
| January 26, 2026 | 609 | 611 | 0 | 614 | 606 | 163,740 |
| January 23, 2026 | 611 | 609 | 0 | 617 | 606 | 187,005 |
| January 22, 2026 | 613 | 611 | 0 | 615 | 610 | 95,670 |
| January 21, 2026 | 613 | 613 | 0 | 616 | 603 | 238,774 |
| January 20, 2026 | 611 | 617 | 0 | 621 | 606 | 234,332 |
| January 19, 2026 | 625 | 611 | 0 | 625 | 607 | 385,508 |
| January 16, 2026 | 630 | 620 | 0 | 630 | 618 | 211,662 |
| January 15, 2026 | 630 | 625 | 0 | 631 | 623 | 259,933 |
| January 14, 2026 | 637 | 631 | 0 | 637 | 627 | 167,001 |
| January 13, 2026 | 632 | 633 | 0 | 639 | 630 | 261,579 |
| January 12, 2026 | 636 | 635 | 0 | 640 | 633 | 119,423 |
| January 09, 2026 | 633 | 636 | 0 | 646 | 630 | 132,606 |
| January 08, 2026 | 633 | 633 | 0 | 637 | 630 | 239,860 |
| January 07, 2026 | 638 | 637 | 0 | 640 | 633 | 174,234 |
| January 06, 2026 | 638 | 638 | 0 | 640 | 634 | 140,877 |
| January 05, 2026 | 635 | 638 | 0 | 640 | 635 | 128,206 |
| January 02, 2026 | 638 | 638 | 0 | 639 | 635 | 85,885 |
| December 30, 2025 | 633 | 637 | 0 | 637 | 632 | 98,642 |
| December 29, 2025 | 632 | 635 | 0 | 637 | 631 | 143,785 |
| December 26, 2025 | 639 | 634 | 0 | 641 | 632 | 113,657 |
| December 24, 2025 | 635 | 637 | 0 | 637 | 631 | 131,036 |
| December 23, 2025 | 640 | 635 | 0 | 643 | 631 | 183,884 |
| December 22, 2025 | 640 | 641 | 0 | 643 | 637 | 105,021 |
| December 19, 2025 | 631 | 637 | 0 | 639 | 631 | 278,417 |
| December 18, 2025 | 634 | 634 | 0 | 634 | 630 | 130,032 |
| December 17, 2025 | 632 | 634 | 0 | 636 | 630 | 126,295 |
| December 16, 2025 | 636 | 633 | 0 | 637 | 630 | 262,373 |
| December 15, 2025 | 638 | 635 | 0 | 639 | 634 | 190,757 |
| December 12, 2025 | 640 | 638 | 0 | 642 | 636 | 160,409 |
| December 11, 2025 | 638 | 636 | 0 | 644 | 633 | 128,905 |