HansolHomeDeco.Co., Ltd. (KRX:025750)
South Korea
· Delayed Price · Currency is KRW 641.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 11:20 AM KST
HansolHomeDeco.Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 641.00 | 642.00 | 635.00 | 641.00 | - | - | 60,835 |
| Dec 4, 2025 | 642.00 | 643.00 | 636.00 | 641.00 | 641.00 | - | 56,391 |
| Dec 3, 2025 | 638.00 | 643.00 | 637.00 | 641.00 | 641.00 | 0.47% | 136,617 |
| Dec 2, 2025 | 636.00 | 640.00 | 633.00 | 638.00 | 638.00 | 0.31% | 83,465 |
| Dec 1, 2025 | 640.00 | 645.00 | 635.00 | 636.00 | 636.00 | -0.63% | 122,410 |
| Nov 28, 2025 | 635.00 | 641.00 | 634.00 | 640.00 | 640.00 | 0.95% | 137,308 |
| Nov 27, 2025 | 635.00 | 640.00 | 634.00 | 634.00 | 634.00 | -0.16% | 63,631 |
| Nov 26, 2025 | 640.00 | 640.00 | 627.00 | 635.00 | 635.00 | 0.95% | 95,442 |
| Nov 25, 2025 | 631.00 | 641.00 | 628.00 | 629.00 | 629.00 | -1.10% | 229,768 |
| Nov 24, 2025 | 636.00 | 640.00 | 630.00 | 636.00 | 636.00 | - | 141,108 |
| Nov 21, 2025 | 640.00 | 640.00 | 630.00 | 636.00 | 636.00 | -0.78% | 74,684 |
| Nov 20, 2025 | 632.00 | 644.00 | 630.00 | 641.00 | 641.00 | 1.58% | 61,676 |
| Nov 19, 2025 | 630.00 | 635.00 | 622.00 | 631.00 | 631.00 | 0.80% | 176,857 |
| Nov 18, 2025 | 638.00 | 639.00 | 625.00 | 626.00 | 626.00 | -1.73% | 171,903 |
| Nov 17, 2025 | 644.00 | 651.00 | 637.00 | 637.00 | 637.00 | -1.09% | 84,210 |
| Nov 14, 2025 | 647.00 | 653.00 | 638.00 | 644.00 | 644.00 | -0.62% | 159,887 |
| Nov 13, 2025 | 646.00 | 652.00 | 642.00 | 648.00 | 648.00 | 0.31% | 75,633 |
| Nov 12, 2025 | 640.00 | 649.00 | 639.00 | 646.00 | 646.00 | 1.10% | 99,516 |
| Nov 11, 2025 | 640.00 | 653.00 | 635.00 | 639.00 | 639.00 | -0.16% | 138,582 |
| Nov 10, 2025 | 627.00 | 640.00 | 623.00 | 640.00 | 640.00 | 2.89% | 284,084 |
| Nov 7, 2025 | 626.00 | 632.00 | 618.00 | 622.00 | 622.00 | -0.64% | 143,735 |
| Nov 6, 2025 | 632.00 | 637.00 | 616.00 | 626.00 | 626.00 | -0.32% | 239,092 |
| Nov 5, 2025 | 629.00 | 630.00 | 612.00 | 628.00 | 628.00 | -0.16% | 355,564 |
| Nov 4, 2025 | 635.00 | 637.00 | 623.00 | 629.00 | 629.00 | -0.94% | 244,391 |
| Nov 3, 2025 | 652.00 | 652.00 | 633.00 | 635.00 | 635.00 | -1.70% | 358,313 |
| Oct 31, 2025 | 645.00 | 647.00 | 636.00 | 646.00 | 646.00 | 0.16% | 329,966 |
| Oct 30, 2025 | 659.00 | 660.00 | 643.00 | 645.00 | 645.00 | -2.12% | 335,468 |
| Oct 29, 2025 | 665.00 | 666.00 | 658.00 | 659.00 | 659.00 | -0.90% | 189,958 |
| Oct 28, 2025 | 670.00 | 670.00 | 660.00 | 665.00 | 665.00 | -0.75% | 299,531 |
| Oct 27, 2025 | 671.00 | 671.00 | 667.00 | 670.00 | 670.00 | 0.30% | 128,426 |
| Oct 24, 2025 | 668.00 | 672.00 | 665.00 | 668.00 | 668.00 | -0.45% | 262,074 |
| Oct 23, 2025 | 671.00 | 673.00 | 662.00 | 671.00 | 671.00 | - | 131,786 |
| Oct 22, 2025 | 671.00 | 673.00 | 667.00 | 671.00 | 671.00 | 0.15% | 85,575 |
| Oct 21, 2025 | 671.00 | 677.00 | 663.00 | 670.00 | 670.00 | - | 190,757 |
| Oct 20, 2025 | 673.00 | 673.00 | 666.00 | 670.00 | 670.00 | -0.45% | 162,960 |
| Oct 17, 2025 | 683.00 | 684.00 | 672.00 | 673.00 | 673.00 | -1.46% | 163,722 |
| Oct 16, 2025 | 673.00 | 688.00 | 671.00 | 683.00 | 683.00 | 0.74% | 211,343 |
| Oct 15, 2025 | 665.00 | 690.00 | 665.00 | 678.00 | 678.00 | 1.80% | 318,451 |
| Oct 14, 2025 | 664.00 | 672.00 | 662.00 | 666.00 | 666.00 | -0.45% | 179,486 |
| Oct 13, 2025 | 667.00 | 674.00 | 664.00 | 669.00 | 669.00 | -0.59% | 195,658 |
| Oct 10, 2025 | 679.00 | 684.00 | 670.00 | 673.00 | 673.00 | -1.03% | 262,950 |
| Oct 2, 2025 | 680.00 | 681.00 | 671.00 | 680.00 | 680.00 | 0.44% | 144,847 |
| Oct 1, 2025 | 677.00 | 684.00 | 672.00 | 677.00 | 677.00 | -0.15% | 122,399 |
| Sep 30, 2025 | 677.00 | 680.00 | 675.00 | 678.00 | 678.00 | - | 176,176 |
| Sep 29, 2025 | 677.00 | 681.00 | 675.00 | 678.00 | 678.00 | 0.15% | 42,618 |
| Sep 26, 2025 | 680.00 | 680.00 | 670.00 | 677.00 | 677.00 | -0.44% | 170,590 |
| Sep 25, 2025 | 682.00 | 694.00 | 678.00 | 680.00 | 680.00 | -0.29% | 165,160 |
| Sep 24, 2025 | 690.00 | 690.00 | 680.00 | 682.00 | 682.00 | -1.02% | 199,134 |
| Sep 23, 2025 | 699.00 | 699.00 | 688.00 | 689.00 | 689.00 | -1.43% | 216,740 |
| Sep 22, 2025 | 702.00 | 706.00 | 696.00 | 699.00 | 699.00 | -0.43% | 87,127 |