tiprankstipranks
Hansol Chemical Co., Ltd (KR:014680)
:014680
South Korea Market

Hansol Chemical Co., Ltd (014680) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Aug 21, 2026
200,000.00
202,500.00
196,300.00
201,000.00
201,000.00
-0.99%
34,045
0.57
Aug 20, 2026
205,500.00
208,000.00
201,000.00
203,000.00
203,000.00
+0.25%
47,053
0.80
Aug 19, 2026
202,500.00
212,000.00
199,500.00
202,500.00
202,500.00
-3.80%
77,673
1.34
Aug 18, 2026
216,000.00
221,000.00
208,000.00
210,500.00
210,500.00
-3.66%
77,333
1.33
Aug 17, 2026
218,500.00
238,000.00
209,500.00
218,500.00
218,500.00
0.00%
0
0.00
Aug 14, 2026
231,500.00
238,000.00
209,500.00
218,500.00
218,500.00
-6.02%
97,298
1.61
Aug 13, 2026
234,000.00
237,500.00
228,500.00
232,500.00
232,500.00
-0.43%
53,596
0.88
Aug 12, 2026
234,000.00
241,500.00
232,500.00
233,500.00
233,500.00
0.00%
34,237
0.54
Aug 11, 2026
230,000.00
240,000.00
226,000.00
233,500.00
233,500.00
+0.65%
26,433
0.41
Aug 10, 2026
220,500.00
233,500.00
220,500.00
232,000.00
232,000.00
+4.27%
25,476
0.38
Aug 07, 2026
223,500.00
228,000.00
214,500.00
222,500.00
222,500.00
-0.45%
28,397
0.40
Aug 06, 2026
224,500.00
228,000.00
216,000.00
223,500.00
223,500.00
-0.89%
21,786
0.30
Aug 05, 2026
220,500.00
228,500.00
218,000.00
225,500.00
225,500.00
+5.13%
25,163
0.34
Aug 04, 2026
205,500.00
215,000.00
203,500.00
214,500.00
214,500.00
+3.87%
32,099
0.43
Aug 03, 2026
203,000.00
212,000.00
200,500.00
206,500.00
206,500.00
-0.72%
33,720
0.45
Jul 31, 2026
205,000.00
209,500.00
199,300.00
208,000.00
208,000.00
+9.07%
40,286
0.54
Jul 30, 2026
184,100.00
199,000.00
183,100.00
190,700.00
190,700.00
+2.09%
65,346
0.88
Jul 29, 2026
199,300.00
205,000.00
175,000.00
186,800.00
186,800.00
-6.04%
89,561
1.22
Jul 28, 2026
215,000.00
215,500.00
194,200.00
198,800.00
198,800.00
-11.84%
56,445
0.77
Jul 27, 2026
228,000.00
231,000.00
224,000.00
225,500.00
225,500.00
0.00%
23,923
0.33
Jul 24, 2026
230,000.00
233,000.00
219,500.00
225,500.00
225,500.00
-4.45%
29,016
0.39
Jul 23, 2026
225,500.00
239,000.00
225,500.00
236,000.00
236,000.00
+4.89%
36,751
0.49
Jul 22, 2026
235,500.00
242,500.00
224,500.00
225,000.00
225,000.00
-1.75%
31,172
0.42
Jul 21, 2026
239,500.00
245,000.00
228,000.00
229,000.00
229,000.00
-6.15%
46,864
0.62
Jul 20, 2026
242,500.00
256,000.00
232,500.00
244,000.00
244,000.00
-0.20%
90,320
1.20
Jul 17, 2026
244,500.00
250,500.00
234,500.00
244,500.00
244,500.00
0.00%
0
0.00
Jul 16, 2026
246,500.00
250,500.00
234,500.00
244,500.00
244,500.00
-1.61%
37,954
0.50
Jul 15, 2026
254,500.00
254,500.00
244,500.00
248,500.00
248,500.00
+3.76%
51,375
0.67
Jul 14, 2026
267,500.00
270,500.00
236,500.00
239,500.00
239,500.00
-7.88%
57,109
0.74
Jul 13, 2026
250,500.00
290,000.00
250,500.00
260,000.00
260,000.00
+4.63%
79,241
1.01
Jul 10, 2026
245,000.00
258,000.00
239,500.00
248,500.00
248,500.00
+2.26%
43,505
0.55
Jul 09, 2026
245,500.00
248,500.00
230,000.00
243,000.00
243,000.00
+2.10%
81,052
1.01
Jul 08, 2026
244,000.00
252,000.00
237,000.00
238,000.00
238,000.00
-5.18%
58,582
0.73
Jul 07, 2026
249,000.00
257,000.00
242,500.00
251,000.00
251,000.00
+1.01%
43,374
0.54
Rows:
50