Hansol Technics Co., Ltd. (KRX:004710)
South Korea
· Delayed Price · Currency is KRW 6,000.00
+70.00 (1.18%)
At close: Dec 5, 2025
Hansol Technics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,930.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1.18% | 83,654 |
| Dec 4, 2025 | 6,150.00 | 6,150.00 | 5,870.00 | 5,930.00 | 5,930.00 | -2.95% | 159,227 |
| Dec 3, 2025 | 6,040.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.83% | 170,947 |
| Dec 2, 2025 | 6,050.00 | 6,070.00 | 5,910.00 | 6,000.00 | 6,000.00 | - | 205,124 |
| Dec 1, 2025 | 6,190.00 | 6,220.00 | 5,980.00 | 6,000.00 | 6,000.00 | -2.44% | 250,724 |
| Nov 28, 2025 | 5,900.00 | 6,180.00 | 5,850.00 | 6,150.00 | 6,150.00 | 4.59% | 129,934 |
| Nov 27, 2025 | 5,920.00 | 5,990.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.68% | 70,494 |
| Nov 26, 2025 | 5,800.00 | 5,920.00 | 5,780.00 | 5,920.00 | 5,920.00 | 2.25% | 82,034 |
| Nov 25, 2025 | 5,900.00 | 5,950.00 | 5,780.00 | 5,790.00 | 5,790.00 | -0.52% | 95,126 |
| Nov 24, 2025 | 5,870.00 | 5,960.00 | 5,810.00 | 5,820.00 | 5,820.00 | -0.51% | 135,653 |
| Nov 21, 2025 | 6,040.00 | 6,050.00 | 5,850.00 | 5,850.00 | 5,850.00 | -4.41% | 161,090 |
| Nov 20, 2025 | 6,030.00 | 6,180.00 | 6,030.00 | 6,120.00 | 6,120.00 | 2.86% | 92,125 |
| Nov 19, 2025 | 5,980.00 | 6,070.00 | 5,820.00 | 5,950.00 | 5,950.00 | -0.50% | 136,036 |
| Nov 18, 2025 | 6,200.00 | 6,230.00 | 5,980.00 | 5,980.00 | 5,980.00 | -3.86% | 188,679 |
| Nov 17, 2025 | 6,260.00 | 6,350.00 | 6,140.00 | 6,220.00 | 6,220.00 | -0.64% | 119,583 |
| Nov 14, 2025 | 6,430.00 | 6,460.00 | 6,220.00 | 6,260.00 | 6,260.00 | -3.99% | 204,233 |
| Nov 13, 2025 | 6,560.00 | 6,600.00 | 6,380.00 | 6,520.00 | 6,520.00 | -0.61% | 159,582 |
| Nov 12, 2025 | 6,700.00 | 6,700.00 | 6,480.00 | 6,560.00 | 6,560.00 | -0.61% | 145,310 |
| Nov 11, 2025 | 6,610.00 | 6,810.00 | 6,550.00 | 6,600.00 | 6,600.00 | -0.45% | 214,224 |
| Nov 10, 2025 | 6,210.00 | 6,700.00 | 6,180.00 | 6,630.00 | 6,630.00 | 6.76% | 290,755 |
| Nov 7, 2025 | 6,380.00 | 6,450.00 | 6,140.00 | 6,210.00 | 6,210.00 | -3.87% | 227,220 |
| Nov 6, 2025 | 6,440.00 | 6,580.00 | 6,370.00 | 6,460.00 | 6,460.00 | 0.62% | 209,575 |
| Nov 5, 2025 | 6,460.00 | 6,460.00 | 6,110.00 | 6,420.00 | 6,420.00 | -1.53% | 424,294 |
| Nov 4, 2025 | 6,790.00 | 6,880.00 | 6,480.00 | 6,520.00 | 6,520.00 | -3.98% | 388,918 |
| Nov 3, 2025 | 6,510.00 | 6,960.00 | 6,470.00 | 6,790.00 | 6,790.00 | 4.30% | 514,098 |
| Oct 31, 2025 | 6,730.00 | 6,740.00 | 6,400.00 | 6,510.00 | 6,510.00 | -2.25% | 370,242 |
| Oct 30, 2025 | 7,020.00 | 7,050.00 | 6,590.00 | 6,660.00 | 6,660.00 | -3.90% | 489,110 |
| Oct 29, 2025 | 7,350.00 | 7,350.00 | 6,930.00 | 6,930.00 | 6,930.00 | -5.46% | 566,389 |
| Oct 28, 2025 | 7,280.00 | 7,500.00 | 7,120.00 | 7,330.00 | 7,330.00 | 3.24% | 1,275,910 |
| Oct 27, 2025 | 6,180.00 | 7,160.00 | 6,160.00 | 7,100.00 | 7,100.00 | 14.89% | 1,749,013 |
| Oct 24, 2025 | 6,360.00 | 6,440.00 | 6,140.00 | 6,180.00 | 6,180.00 | -2.37% | 373,053 |
| Oct 23, 2025 | 6,430.00 | 6,470.00 | 6,220.00 | 6,330.00 | 6,330.00 | -1.86% | 133,393 |
| Oct 22, 2025 | 6,400.00 | 6,450.00 | 6,150.00 | 6,450.00 | 6,450.00 | 1.10% | 250,064 |
| Oct 21, 2025 | 6,610.00 | 6,720.00 | 6,330.00 | 6,380.00 | 6,380.00 | -3.04% | 335,023 |
| Oct 20, 2025 | 6,300.00 | 6,580.00 | 6,200.00 | 6,580.00 | 6,580.00 | 4.94% | 311,645 |
| Oct 17, 2025 | 6,110.00 | 6,400.00 | 6,070.00 | 6,270.00 | 6,270.00 | 2.62% | 278,909 |
| Oct 16, 2025 | 6,230.00 | 6,240.00 | 6,110.00 | 6,110.00 | 6,110.00 | -1.93% | 209,460 |
| Oct 15, 2025 | 6,120.00 | 6,230.00 | 6,080.00 | 6,230.00 | 6,230.00 | 2.64% | 144,583 |
| Oct 14, 2025 | 6,340.00 | 6,360.00 | 6,020.00 | 6,070.00 | 6,070.00 | -3.34% | 431,132 |
| Oct 13, 2025 | 6,420.00 | 6,560.00 | 6,190.00 | 6,280.00 | 6,280.00 | -6.55% | 575,159 |
| Oct 10, 2025 | 6,580.00 | 6,800.00 | 6,410.00 | 6,720.00 | 6,720.00 | 4.35% | 699,482 |
| Oct 2, 2025 | 6,750.00 | 6,770.00 | 6,390.00 | 6,440.00 | 6,440.00 | -3.59% | 609,346 |
| Oct 1, 2025 | 6,860.00 | 6,860.00 | 6,570.00 | 6,680.00 | 6,680.00 | 0.75% | 556,836 |
| Sep 30, 2025 | 6,720.00 | 7,150.00 | 6,410.00 | 6,630.00 | 6,630.00 | -1.34% | 1,160,456 |
| Sep 29, 2025 | 6,950.00 | 6,960.00 | 6,150.00 | 6,720.00 | 6,720.00 | 2.28% | 1,849,146 |
| Sep 26, 2025 | 5,730.00 | 7,130.00 | 5,660.00 | 6,570.00 | 6,570.00 | 19.67% | 6,545,074 |
| Sep 3, 2025 | 5,320.00 | 5,510.00 | 5,290.00 | 5,490.00 | 5,490.00 | 2.23% | 107,806 |
| Sep 2, 2025 | 5,270.00 | 5,390.00 | 5,230.00 | 5,370.00 | 5,370.00 | 2.09% | 69,711 |
| Sep 1, 2025 | 5,300.00 | 5,320.00 | 5,180.00 | 5,260.00 | 5,260.00 | -1.13% | 73,317 |
| Aug 29, 2025 | 5,370.00 | 5,370.00 | 5,200.00 | 5,320.00 | 5,320.00 | -0.93% | 100,714 |