Want to see KR:014680 full AI Analyst Report?
Hansol Chemical Co., Ltd (014680) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 213,500.00 | 215,000.00 | 207,000.00 | 211,500.00 | 211,500.00 | -2.76% | 27,896 | 0.66 |
| Oct 29, 2026 | 212,500.00 | 220,000.00 | 209,500.00 | 217,500.00 | 217,500.00 | -0.91% | 53,955 | 1.28 |
| Oct 28, 2026 | 206,500.00 | 222,500.00 | 205,000.00 | 219,500.00 | 219,500.00 | +7.60% | 64,796 | 1.55 |
| Oct 27, 2026 | 205,500.00 | 210,000.00 | 202,000.00 | 204,000.00 | 204,000.00 | +0.00% | 30,623 | 0.72 |
| Oct 26, 2026 | 212,000.00 | 212,000.00 | 202,500.00 | 204,000.00 | 204,000.00 | -4.00% | 31,116 | 0.72 |
| Oct 23, 2026 | 213,000.00 | 214,000.00 | 205,500.00 | 212,500.00 | 212,500.00 | -2.52% | 38,654 | 0.89 |
| Oct 22, 2026 | 223,000.00 | 224,500.00 | 216,500.00 | 218,000.00 | 218,000.00 | -3.96% | 24,655 | 0.57 |
| Oct 21, 2026 | 226,000.00 | 233,000.00 | 223,500.00 | 227,000.00 | 227,000.00 | +0.44% | 22,861 | 0.52 |
| Oct 20, 2026 | 233,500.00 | 233,500.00 | 221,000.00 | 226,000.00 | 226,000.00 | -4.03% | 31,644 | 0.72 |
| Oct 19, 2026 | 231,000.00 | 237,000.00 | 222,500.00 | 235,500.00 | 235,500.00 | +1.29% | 40,116 | 0.92 |
| Oct 16, 2026 | 232,000.00 | 239,000.00 | 224,500.00 | 232,500.00 | 232,500.00 | +0.43% | 62,504 | 1.44 |
| Oct 15, 2026 | 239,000.00 | 246,500.00 | 225,500.00 | 231,500.00 | 231,500.00 | -6.84% | 55,531 | 1.27 |
| Oct 14, 2026 | 264,500.00 | 265,000.00 | 243,000.00 | 248,500.00 | 248,500.00 | -4.97% | 55,199 | 1.28 |
| Oct 13, 2026 | 255,500.00 | 262,500.00 | 245,000.00 | 261,500.00 | 261,500.00 | -0.76% | 60,635 | 1.42 |
| Oct 12, 2026 | 264,500.00 | 272,000.00 | 260,500.00 | 263,500.00 | 263,500.00 | -2.77% | 40,594 | 0.95 |
| Oct 09, 2026 | 271,000.00 | 277,000.00 | 265,500.00 | 271,000.00 | 271,000.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 265,500.00 | 277,000.00 | 265,500.00 | 271,000.00 | 271,000.00 | +0.74% | 54,344 | 1.23 |
| Oct 07, 2026 | 272,500.00 | 278,500.00 | 264,500.00 | 269,000.00 | 269,000.00 | -3.06% | 27,333 | 0.62 |
| Oct 06, 2026 | 276,000.00 | 284,000.00 | 269,500.00 | 277,500.00 | 277,500.00 | +1.28% | 58,022 | 1.30 |
| Oct 05, 2026 | 274,000.00 | 284,000.00 | 269,000.00 | 274,000.00 | 274,000.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 276,000.00 | 284,000.00 | 269,000.00 | 274,000.00 | 274,000.00 | -1.79% | 68,632 | 1.52 |
| Oct 01, 2026 | 256,000.00 | 280,000.00 | 255,000.00 | 279,000.00 | 279,000.00 | +7.93% | 100,679 | 2.26 |
| Sep 30, 2026 | 251,000.00 | 267,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | +4.66% | 83,617 | 1.90 |
| Sep 29, 2026 | 239,500.00 | 250,000.00 | 237,000.00 | 247,000.00 | 247,000.00 | +4.22% | 70,969 | 1.63 |
| Sep 28, 2026 | 237,000.00 | 241,000.00 | 232,000.00 | 237,000.00 | 237,000.00 | +0.21% | 52,575 | 1.19 |
| Sep 25, 2026 | 236,500.00 | 240,000.00 | 222,000.00 | 236,500.00 | 236,500.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 236,500.00 | 240,000.00 | 222,000.00 | 236,500.00 | 236,500.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 226,000.00 | 240,000.00 | 222,000.00 | 236,500.00 | 236,500.00 | +5.11% | 52,460 | 1.09 |
| Sep 22, 2026 | 220,500.00 | 228,000.00 | 219,500.00 | 225,000.00 | 225,000.00 | +4.41% | 74,683 | 1.56 |
| Sep 21, 2026 | 214,000.00 | 218,000.00 | 211,000.00 | 215,500.00 | 215,500.00 | +0.23% | 24,916 | 0.52 |
| Sep 18, 2026 | 219,000.00 | 221,000.00 | 211,500.00 | 215,000.00 | 215,000.00 | +0.00% | 113,089 | 2.40 |
| Sep 17, 2026 | 215,000.00 | 218,000.00 | 211,500.00 | 215,000.00 | 215,000.00 | +0.23% | 64,294 | 1.37 |
| Sep 16, 2026 | 203,000.00 | 214,500.00 | 200,000.00 | 214,500.00 | 214,500.00 | +5.67% | 70,177 | 1.49 |
| Sep 15, 2026 | 194,000.00 | 207,500.00 | 193,500.00 | 203,000.00 | 203,000.00 | +2.53% | 47,093 | 1.00 |
| Sep 14, 2026 | 195,900.00 | 202,500.00 | 192,000.00 | 198,000.00 | 198,000.00 | -1.00% | 29,922 | 0.63 |
| Sep 11, 2026 | 196,700.00 | 200,500.00 | 195,300.00 | 200,000.00 | 200,000.00 | -0.99% | 20,576 | 0.43 |
| Sep 10, 2026 | 198,600.00 | 205,000.00 | 197,100.00 | 202,000.00 | 202,000.00 | -0.49% | 44,463 | 0.92 |
| Sep 09, 2026 | 199,700.00 | 205,000.00 | 198,100.00 | 203,000.00 | 203,000.00 | +2.53% | 23,148 | 0.47 |
| Sep 08, 2026 | 203,500.00 | 204,500.00 | 198,000.00 | 198,000.00 | 198,000.00 | -1.98% | 35,092 | 0.69 |
| Sep 07, 2026 | 198,500.00 | 203,500.00 | 195,200.00 | 202,000.00 | 202,000.00 | +4.61% | 35,304 | 0.68 |
| Sep 04, 2026 | 194,600.00 | 194,900.00 | 190,200.00 | 193,100.00 | 193,100.00 | +0.31% | 39,509 | 0.75 |
| Sep 03, 2026 | 194,900.00 | 197,000.00 | 189,600.00 | 192,500.00 | 192,500.00 | -0.67% | 34,037 | 0.64 |
| Sep 02, 2026 | 199,200.00 | 200,000.00 | 193,400.00 | 193,800.00 | 193,800.00 | -5.69% | 53,434 | 1.00 |
| Sep 01, 2026 | 203,000.00 | 207,000.00 | 201,500.00 | 205,500.00 | 205,500.00 | -0.72% | 20,076 | 0.37 |
| Aug 31, 2026 | 200,000.00 | 207,000.00 | 195,800.00 | 207,000.00 | 207,000.00 | +1.97% | 31,385 | 0.58 |
| Aug 28, 2026 | 204,000.00 | 205,000.00 | 200,000.00 | 203,000.00 | 203,000.00 | -1.46% | 21,610 | 0.39 |
| Aug 27, 2026 | 207,000.00 | 208,000.00 | 202,000.00 | 206,000.00 | 206,000.00 | +1.73% | 22,573 | 0.40 |
| Aug 26, 2026 | 205,000.00 | 205,000.00 | 198,700.00 | 202,500.00 | 202,500.00 | -1.22% | 45,040 | 0.79 |
| Aug 25, 2026 | 205,500.00 | 206,000.00 | 194,600.00 | 205,000.00 | 205,000.00 | +0.00% | 32,026 | 0.55 |
| Aug 24, 2026 | 202,500.00 | 207,000.00 | 199,700.00 | 205,000.00 | 205,000.00 | +1.99% | 32,154 | 0.55 |
