Hansol HomeDeco Co., Ltd. - 025750.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	688	689	689	691	681	51,058
September 04, 2025	684	688	688	695	683	81,405
September 03, 2025	690	685	685	690	681	104,279
September 02, 2025	690	686	686	695	685	90,781
September 01, 2025	698	690	690	699	685	237,699
August 29, 2025	701	698	698	707	690	179,443
August 28, 2025	700	705	705	711	693	120,528
August 27, 2025	700	700	700	705	697	69,071
August 26, 2025	706	700	700	709	697	160,798
August 25, 2025	701	706	706	710	701	107,201
August 22, 2025	705	702	702	708	698	207,586
August 21, 2025	701	704	704	710	701	125,276
August 20, 2025	711	707	707	712	691	256,772
August 19, 2025	727	712	712	727	710	130,720
August 18, 2025	726	716	716	726	712	119,427
August 14, 2025	721	719	719	727	717	203,504
August 13, 2025	724	721	721	729	716	109,334
August 12, 2025	728	724	724	735	722	156,234
August 11, 2025	726	728	728	730	725	98,292
August 08, 2025	723	726	726	733	723	156,355
August 07, 2025	731	727	727	732	723	209,200
August 06, 2025	720	725	725	730	720	114,030
August 05, 2025	721	720	720	726	713	158,043
August 04, 2025	711	720	720	724	706	210,022
August 01, 2025	722	711	711	730	711	405,875
July 31, 2025	724	729	729	730	720	209,749
July 30, 2025	724	723	723	728	719	171,605
July 29, 2025	726	724	724	735	720	231,448
July 28, 2025	735	729	729	740	725	163,746
July 25, 2025	733	735	735	743	731	184,536
July 24, 2025	741	734	734	759	733	229,597
July 23, 2025	746	741	741	747	733	210,962
July 22, 2025	759	746	746	763	741	331,205
July 21, 2025	763	759	759	764	756	238,005
July 18, 2025	760	762	762	763	750	205,932
July 17, 2025	752	759	759	764	748	308,120
July 16, 2025	752	751	751	756	745	301,915
July 15, 2025	766	755	755	770	751	359,381
July 14, 2025	772	766	766	777	760	344,815
July 11, 2025	760	772	772	778	756	644,376
July 10, 2025	751	759	759	766	747	745,849
July 09, 2025	740	751	751	754	735	582,871
July 08, 2025	744	740	740	750	735	218,250
July 07, 2025	732	741	741	750	724	390,175
July 04, 2025	741	732	732	742	725	357,935
July 03, 2025	723	741	741	747	722	924,219
July 02, 2025	718	721	721	723	704	493,168
July 01, 2025	715	718	718	724	709	385,240
June 30, 2025	706	714	714	715	704	284,533
June 27, 2025	712	706	706	720	704	1.04M
June 26, 2025	729	720	720	731	717	343,712
June 25, 2025	729	728	728	737	722	412,092
June 24, 2025	715	729	729	734	715	474,062
June 23, 2025	727	715	715	727	711	458,671
June 20, 2025	729	730	730	737	722	716,027
June 19, 2025	731	729	729	732	722	241,052
June 18, 2025	733	730	730	735	725	440,929
June 17, 2025	731	733	733	745	726	493,161
June 16, 2025	738	731	731	738	721	394,494
June 13, 2025	750	733	733	754	729	669,272

Hansol HomeDeco Co., Ltd. (025750.KS) KSC