Singapore markets open in 3 hours 3 minutes

Hansol Holdings Co., Ltd. (004150.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
2,695.000.00 (0.00%)
At close: 03:30PM KST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20242,695.002,700.002,680.002,695.002,695.0023,263
02 Jul 20242,705.002,710.002,680.002,695.002,695.0043,703
01 Jul 20242,710.002,710.002,685.002,700.002,700.0041,540
28 Jun 20242,695.002,730.002,685.002,710.002,710.0042,593
27 Jun 20242,705.002,710.002,690.002,690.002,690.0020,979
26 Jun 20242,710.002,710.002,695.002,710.002,710.0022,709
25 Jun 20242,725.002,725.002,695.002,710.002,710.0030,887
24 Jun 20242,745.002,745.002,710.002,725.002,725.0015,574
21 Jun 20242,750.002,750.002,695.002,725.002,725.0051,739
20 Jun 20242,715.002,760.002,710.002,750.002,750.0040,150
19 Jun 20242,730.002,730.002,710.002,715.002,715.0016,959
18 Jun 20242,720.002,720.002,700.002,715.002,715.0073,569
17 Jun 20242,720.002,735.002,710.002,715.002,715.0017,003
14 Jun 20242,720.002,725.002,705.002,715.002,715.0038,702
13 Jun 20242,720.002,725.002,710.002,715.002,715.0020,364
12 Jun 20242,730.002,730.002,705.002,715.002,715.0023,361
11 Jun 20242,725.002,730.002,710.002,725.002,725.0045,117
10 Jun 20242,725.002,725.002,710.002,720.002,720.0032,458
07 Jun 20242,740.002,740.002,710.002,725.002,725.0026,945
05 Jun 20242,710.002,725.002,710.002,725.002,725.0016,031
04 Jun 20242,720.002,725.002,705.002,720.002,720.0070,797
03 Jun 20242,730.002,740.002,710.002,720.002,720.0030,913
31 May 20242,710.002,735.002,710.002,725.002,725.0015,111
30 May 20242,740.002,750.002,705.002,725.002,725.0080,917
29 May 20242,755.002,760.002,730.002,745.002,745.0035,087
28 May 20242,795.002,795.002,715.002,745.002,745.00154,148
27 May 20242,815.002,815.002,790.002,800.002,800.0019,419
24 May 20242,810.002,810.002,780.002,810.002,810.0025,729
23 May 20242,820.002,820.002,790.002,815.002,815.0026,049
22 May 20242,815.002,820.002,790.002,815.002,815.0036,123
21 May 20242,815.002,835.002,780.002,805.002,805.0070,634
20 May 20242,785.002,810.002,785.002,810.002,810.0015,505
17 May 20242,805.002,815.002,770.002,795.002,795.0032,289
16 May 20242,810.002,830.002,790.002,810.002,810.0031,272
14 May 20242,815.002,825.002,800.002,810.002,810.0043,056
13 May 20242,795.002,825.002,790.002,815.002,815.0016,762
10 May 20242,775.002,815.002,765.002,815.002,815.0038,013
09 May 20242,755.002,785.002,755.002,775.002,775.0045,781
08 May 20242,780.002,780.002,750.002,775.002,775.0040,447
07 May 20242,835.002,840.002,765.002,780.002,780.0052,510
03 May 20242,820.002,830.002,785.002,810.002,810.0023,802
02 May 20242,820.002,845.002,795.002,815.002,815.0027,482
30 Apr 20242,795.002,825.002,795.002,820.002,820.0024,910
29 Apr 20242,780.002,820.002,760.002,820.002,820.0040,377
26 Apr 20242,790.002,795.002,760.002,785.002,785.0026,759
25 Apr 20242,785.002,795.002,765.002,790.002,790.0011,470
24 Apr 20242,770.002,805.002,745.002,790.002,790.0039,047
23 Apr 20242,770.002,790.002,735.002,755.002,755.0058,465
22 Apr 20242,715.002,755.002,710.002,755.002,755.0028,598
19 Apr 20242,755.002,765.002,710.002,730.002,730.0026,051
18 Apr 20242,705.002,750.002,705.002,750.002,750.0050,179
17 Apr 20242,715.002,725.002,705.002,720.002,720.0036,072
16 Apr 20242,705.002,770.002,680.002,715.002,715.00109,385
15 Apr 20242,700.002,760.002,690.002,735.002,735.0060,823
12 Apr 20242,770.002,780.002,740.002,745.002,745.0041,905
11 Apr 20242,815.002,825.002,740.002,760.002,760.0075,424
09 Apr 20242,825.002,835.002,800.002,815.002,815.0054,277
08 Apr 20242,845.002,870.002,820.002,825.002,825.0042,023
05 Apr 20242,890.002,890.002,825.002,850.002,850.00158,073
04 Apr 20242,935.002,940.002,890.002,890.002,890.0086,317
03 Apr 20242,955.002,965.002,895.002,940.002,940.00100,012
02 Apr 20243,000.003,020.002,955.002,955.002,955.00102,043
01 Apr 20243,020.003,020.002,940.003,000.003,000.00122,711
29 Mar 20243,045.003,050.003,010.003,040.003,040.0080,956
28 Mar 20243,065.003,065.002,980.003,050.003,050.00139,074
28 Mar 2024100 Dividend
27 Mar 20243,140.003,165.003,105.003,115.003,015.0095,037
26 Mar 20243,100.003,150.003,100.003,140.003,039.2085,065
25 Mar 20243,060.003,125.003,050.003,100.003,000.48103,550
22 Mar 20243,030.003,060.003,015.003,060.002,961.7766,720
21 Mar 20243,030.003,030.002,990.003,030.002,932.73132,539
20 Mar 20243,025.003,035.003,000.003,030.002,932.7369,199
19 Mar 20243,055.003,055.002,995.003,030.002,932.7381,024
18 Mar 20243,015.003,060.003,015.003,045.002,947.2594,598
15 Mar 20243,015.003,065.003,010.003,015.002,918.21357,176
14 Mar 20243,005.003,040.002,980.003,040.002,942.4170,523
13 Mar 20243,050.003,050.002,955.003,005.002,908.53135,281
12 Mar 20243,060.003,060.002,990.003,005.002,908.5357,417
11 Mar 20243,070.003,080.003,020.003,060.002,961.77102,793
08 Mar 20243,045.003,080.003,040.003,075.002,976.28111,926
07 Mar 20243,015.003,050.003,000.003,045.002,947.25122,640
06 Mar 20243,035.003,045.002,990.003,035.002,937.5783,473
05 Mar 20243,025.003,040.003,000.003,035.002,937.5780,583
04 Mar 20242,995.003,030.002,960.003,020.002,923.05156,092
29 Feb 20243,015.003,015.002,975.002,990.002,894.0182,469
28 Feb 20242,990.003,025.002,975.003,005.002,908.53142,107
27 Feb 20243,070.003,085.003,010.003,010.002,913.3784,808
26 Feb 20243,145.003,145.003,065.003,070.002,971.44179,444
23 Feb 20243,135.003,190.003,115.003,155.003,053.7284,713
22 Feb 20243,150.003,155.003,115.003,140.003,039.2075,566
21 Feb 20243,160.003,160.003,100.003,150.003,048.88102,437
20 Feb 20243,125.003,175.003,120.003,175.003,073.07132,589
19 Feb 20243,090.003,185.003,060.003,150.003,048.88186,526
16 Feb 20243,075.003,100.003,045.003,090.002,990.80157,217
15 Feb 20243,090.003,090.003,045.003,070.002,971.44129,523
14 Feb 20243,055.003,090.003,010.003,085.002,985.96199,257
13 Feb 20243,045.003,050.002,985.003,030.002,932.73112,038
08 Feb 20243,035.003,050.002,975.003,030.002,932.7399,014
07 Feb 20243,025.003,070.003,005.003,035.002,937.57213,147
06 Feb 20242,995.003,070.002,970.003,035.002,937.57322,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...