Want to see KR:025750 full AI Analyst Report?
Hansol HomeDeco Co., Ltd. (025750) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,615.00 | 1,680.00 | 1,600.00 | 1,613.00 | 1,613.00 | -5.06% | 31,090 | 1.90 |
| Oct 29, 2026 | 1,717.00 | 1,720.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.99% | 7,770 | 0.47 |
| Oct 28, 2026 | 1,748.00 | 1,748.00 | 1,705.00 | 1,716.00 | 1,716.00 | -0.06% | 8,389 | 0.51 |
| Oct 27, 2026 | 1,780.00 | 1,781.00 | 1,676.00 | 1,717.00 | 1,717.00 | -3.21% | 12,652 | 0.76 |
| Oct 26, 2026 | 1,781.00 | 1,791.00 | 1,768.00 | 1,774.00 | 1,774.00 | -0.56% | 3,247 | 0.19 |
| Oct 23, 2026 | 1,799.00 | 1,799.00 | 1,753.00 | 1,784.00 | 1,784.00 | -0.89% | 8,244 | 0.47 |
| Oct 22, 2026 | 1,810.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | -0.33% | 7,880 | 0.45 |
| Oct 21, 2026 | 1,800.00 | 1,820.00 | 1,780.00 | 1,806.00 | 1,806.00 | -0.06% | 11,181 | 0.63 |
| Oct 20, 2026 | 1,799.00 | 1,807.00 | 1,785.00 | 1,807.00 | 1,807.00 | +0.44% | 14,447 | 0.81 |
| Oct 19, 2026 | 1,790.00 | 1,800.00 | 1,781.00 | 1,799.00 | 1,799.00 | +0.45% | 14,305 | 0.79 |
| Oct 16, 2026 | 1,765.00 | 1,799.00 | 1,759.00 | 1,791.00 | 1,791.00 | +1.47% | 6,856 | 0.37 |
| Oct 15, 2026 | 1,834.00 | 1,834.00 | 1,740.00 | 1,765.00 | 1,765.00 | -3.76% | 23,537 | 1.26 |
| Oct 14, 2026 | 1,810.00 | 1,849.00 | 1,799.00 | 1,834.00 | 1,834.00 | +1.16% | 5,535 | 0.30 |
| Oct 13, 2026 | 1,837.00 | 1,837.00 | 1,789.00 | 1,813.00 | 1,813.00 | -1.31% | 10,733 | 0.56 |
| Oct 12, 2026 | 1,890.00 | 1,895.00 | 1,740.00 | 1,837.00 | 1,837.00 | -2.29% | 13,887 | 0.73 |
| Oct 09, 2026 | 1,880.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,860.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | +0.70% | 7,735 | 0.39 |
| Oct 07, 2026 | 1,899.00 | 1,899.00 | 1,832.00 | 1,867.00 | 1,867.00 | -1.74% | 57,617 | 2.99 |
| Oct 06, 2026 | 1,899.00 | 1,902.00 | 1,878.00 | 1,900.00 | 1,900.00 | +0.05% | 10,617 | 0.55 |
| Oct 05, 2026 | 1,899.00 | 1,901.00 | 1,890.00 | 1,899.00 | 1,899.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,890.00 | 1,901.00 | 1,890.00 | 1,899.00 | 1,899.00 | -0.05% | 5,546 | 0.28 |
| Oct 01, 2026 | 1,897.00 | 1,900.00 | 1,878.00 | 1,900.00 | 1,900.00 | +0.37% | 5,695 | 0.28 |
| Sep 30, 2026 | 1,878.00 | 1,909.00 | 1,873.00 | 1,893.00 | 1,893.00 | +0.42% | 7,786 | 0.39 |
| Sep 29, 2026 | 1,890.00 | 1,900.00 | 1,869.00 | 1,885.00 | 1,885.00 | -0.79% | 6,126 | 0.30 |
| Sep 28, 2026 | 1,900.00 | 1,906.00 | 1,885.00 | 1,900.00 | 1,900.00 | +0.21% | 12,815 | 0.62 |
| Sep 25, 2026 | 1,896.00 | 1,903.00 | 1,890.00 | 1,896.00 | 1,896.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,896.00 | 1,903.00 | 1,890.00 | 1,896.00 | 1,896.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,899.00 | 1,903.00 | 1,890.00 | 1,896.00 | 1,896.00 | -0.26% | 11,485 | 0.52 |
| Sep 22, 2026 | 1,899.00 | 1,910.00 | 1,885.00 | 1,901.00 | 1,901.00 | -0.11% | 21,305 | 0.98 |
| Sep 21, 2026 | 1,909.00 | 1,909.00 | 1,890.00 | 1,903.00 | 1,903.00 | -0.26% | 13,220 | 0.60 |
| Sep 18, 2026 | 1,908.00 | 1,908.00 | 1,891.00 | 1,908.00 | 1,908.00 | +0.37% | 10,722 | 0.47 |
| Sep 17, 2026 | 1,902.00 | 1,910.00 | 1,890.00 | 1,901.00 | 1,901.00 | +0.00% | 7,407 | 0.32 |
| Sep 16, 2026 | 1,905.00 | 1,905.00 | 1,892.00 | 1,901.00 | 1,901.00 | +0.00% | 27,898 | 1.19 |
| Sep 15, 2026 | 1,886.00 | 1,903.00 | 1,871.00 | 1,901.00 | 1,901.00 | +1.39% | 12,731 | 0.54 |
| Sep 14, 2026 | 1,863.00 | 1,895.00 | 1,857.00 | 1,875.00 | 1,875.00 | +0.70% | 8,243 | 0.35 |
| Sep 11, 2026 | 1,895.00 | 1,902.00 | 1,862.00 | 1,862.00 | 1,862.00 | -1.74% | 13,785 | 0.58 |
| Sep 10, 2026 | 1,877.00 | 1,898.00 | 1,860.00 | 1,895.00 | 1,895.00 | +0.96% | 8,861 | 0.37 |
| Sep 09, 2026 | 1,879.00 | 1,906.00 | 1,870.00 | 1,877.00 | 1,877.00 | -0.11% | 8,404 | 0.33 |
| Sep 08, 2026 | 1,894.00 | 1,909.00 | 1,863.00 | 1,879.00 | 1,879.00 | -1.62% | 30,089 | 1.17 |
| Sep 07, 2026 | 1,914.00 | 1,917.00 | 1,863.00 | 1,910.00 | 1,910.00 | -0.21% | 66,319 | 2.68 |
| Sep 04, 2026 | 1,907.00 | 1,930.00 | 1,895.00 | 1,914.00 | 1,914.00 | +0.26% | 15,880 | 0.64 |
| Sep 03, 2026 | 1,910.00 | 1,921.00 | 1,888.00 | 1,909.00 | 1,909.00 | -0.05% | 10,842 | 0.43 |
| Sep 02, 2026 | 1,910.00 | 1,917.00 | 1,893.00 | 1,910.00 | 1,910.00 | -0.26% | 10,739 | 0.42 |
| Sep 01, 2026 | 1,916.00 | 1,924.00 | 1,884.00 | 1,915.00 | 1,915.00 | -0.05% | 16,220 | 0.63 |
| Aug 31, 2026 | 1,901.00 | 1,938.00 | 1,890.00 | 1,916.00 | 1,916.00 | +0.79% | 28,116 | 1.11 |
| Aug 28, 2026 | 1,899.00 | 1,901.00 | 1,874.00 | 1,901.00 | 1,901.00 | +0.16% | 8,188 | 0.31 |
| Aug 27, 2026 | 1,909.00 | 1,915.00 | 1,878.00 | 1,898.00 | 1,898.00 | -0.58% | 13,975 | 0.51 |
| Aug 26, 2026 | 1,905.00 | 1,909.00 | 1,882.00 | 1,909.00 | 1,909.00 | +0.21% | 23,068 | 0.78 |
| Aug 25, 2026 | 1,856.00 | 1,905.00 | 1,839.00 | 1,905.00 | 1,905.00 | +2.70% | 60,611 | 2.06 |
| Aug 24, 2026 | 1,815.00 | 1,855.00 | 1,788.00 | 1,855.00 | 1,855.00 | +0.82% | 61,990 | 2.09 |
