Hansol Homedec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,790.00 | 1,800.00 | 1,781.00 | 1,799.00 | 1,799.00 | 12,642 |
| 2026-10-16 | 1,765.00 | 1,799.00 | 1,759.00 | 1,791.00 | 1,791.00 | 6,627 |
| 2026-10-15 | 1,834.00 | 1,834.00 | 1,740.00 | 1,765.00 | 1,765.00 | 23,537 |
| 2026-10-14 | 1,810.00 | 1,849.00 | 1,799.00 | 1,834.00 | 1,834.00 | 5,535 |
| 2026-10-13 | 1,837.00 | 1,837.00 | 1,789.00 | 1,813.00 | 1,813.00 | 10,733 |
| 2026-10-12 | 1,890.00 | 1,895.00 | 1,740.00 | 1,837.00 | 1,837.00 | 13,887 |
| 2026-10-08 | 1,860.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,880.00 | 7,735 |
| 2026-10-07 | 1,899.00 | 1,899.00 | 1,832.00 | 1,867.00 | 1,867.00 | 57,617 |
| 2026-10-06 | 1,899.00 | 1,902.00 | 1,878.00 | 1,900.00 | 1,900.00 | 10,617 |
| 2026-10-02 | 1,890.00 | 1,901.00 | 1,890.00 | 1,899.00 | 1,899.00 | 5,546 |
| 2026-10-01 | 1,897.00 | 1,900.00 | 1,878.00 | 1,900.00 | 1,900.00 | 5,695 |
| 2026-09-30 | 1,878.00 | 1,909.00 | 1,873.00 | 1,893.00 | 1,893.00 | 7,786 |
| 2026-09-29 | 1,890.00 | 1,900.00 | 1,869.00 | 1,885.00 | 1,885.00 | 6,126 |
| 2026-09-28 | 1,900.00 | 1,906.00 | 1,885.00 | 1,900.00 | 1,900.00 | 12,815 |
| 2026-09-23 | 1,899.00 | 1,903.00 | 1,890.00 | 1,896.00 | 1,896.00 | 11,485 |
| 2026-09-22 | 1,899.00 | 1,910.00 | 1,885.00 | 1,901.00 | 1,901.00 | 21,305 |
| 2026-09-21 | 1,909.00 | 1,909.00 | 1,890.00 | 1,903.00 | 1,903.00 | 13,220 |
| 2026-09-18 | 1,908.00 | 1,908.00 | 1,891.00 | 1,908.00 | 1,908.00 | 10,722 |
| 2026-09-17 | 1,902.00 | 1,910.00 | 1,890.00 | 1,901.00 | 1,901.00 | 7,407 |
| 2026-09-16 | 1,905.00 | 1,905.00 | 1,892.00 | 1,901.00 | 1,901.00 | 27,898 |
| 2026-09-15 | 1,886.00 | 1,903.00 | 1,871.00 | 1,901.00 | 1,901.00 | 12,868 |
| 2026-09-14 | 1,863.00 | 1,895.00 | 1,857.00 | 1,875.00 | 1,875.00 | 8,243 |
| 2026-09-11 | 1,895.00 | 1,902.00 | 1,862.00 | 1,862.00 | 1,862.00 | 13,785 |
| 2026-09-10 | 1,877.00 | 1,898.00 | 1,860.00 | 1,895.00 | 1,895.00 | 8,861 |
| 2026-09-09 | 1,879.00 | 1,906.00 | 1,870.00 | 1,877.00 | 1,877.00 | 8,404 |
| 2026-09-08 | 1,894.00 | 1,909.00 | 1,863.00 | 1,879.00 | 1,879.00 | 30,089 |
| 2026-09-07 | 1,914.00 | 1,917.00 | 1,863.00 | 1,910.00 | 1,910.00 | 66,319 |
| 2026-09-04 | 1,907.00 | 1,930.00 | 1,895.00 | 1,914.00 | 1,914.00 | 15,880 |
| 2026-09-03 | 1,910.00 | 1,921.00 | 1,888.00 | 1,909.00 | 1,909.00 | 10,842 |
| 2026-09-02 | 1,910.00 | 1,917.00 | 1,893.00 | 1,910.00 | 1,910.00 | 10,739 |
| 2026-09-01 | 1,916.00 | 1,924.00 | 1,884.00 | 1,915.00 | 1,915.00 | 16,220 |
| 2026-08-31 | 1,901.00 | 1,938.00 | 1,890.00 | 1,916.00 | 1,916.00 | 28,116 |
| 2026-08-28 | 1,899.00 | 1,901.00 | 1,874.00 | 1,901.00 | 1,901.00 | 8,188 |
| 2026-08-27 | 1,909.00 | 1,915.00 | 1,878.00 | 1,898.00 | 1,898.00 | 13,975 |
| 2026-08-26 | 1,905.00 | 1,909.00 | 1,882.00 | 1,909.00 | 1,909.00 | 23,068 |
| 2026-08-25 | 1,856.00 | 1,905.00 | 1,839.00 | 1,905.00 | 1,905.00 | 60,611 |
| 2026-08-24 | 1,815.00 | 1,855.00 | 1,788.00 | 1,855.00 | 1,855.00 | 61,990 |
| 2026-08-21 | 1,852.00 | 1,852.00 | 1,800.00 | 1,840.00 | 1,840.00 | 4,115 |
| 2026-08-20 | 1,859.00 | 1,864.00 | 1,836.00 | 1,852.00 | 1,852.00 | 11,980 |
| 2026-08-19 | 1,867.00 | 1,881.00 | 1,825.00 | 1,859.00 | 1,859.00 | 19,399 |
| 2026-08-18 | 1,913.00 | 1,913.00 | 1,865.00 | 1,883.00 | 1,883.00 | 38,299 |
| 2026-08-14 | 1,821.00 | 1,940.00 | 1,821.00 | 1,913.00 | 1,913.00 | 16,816 |
| 2026-08-13 | 1,932.00 | 1,940.00 | 1,893.00 | 1,898.00 | 1,898.00 | 26,515 |
| 2026-08-12 | 1,911.00 | 1,951.00 | 1,911.00 | 1,931.00 | 1,931.00 | 40,077 |
| 2026-08-11 | 1,850.00 | 1,906.00 | 1,842.00 | 1,902.00 | 1,902.00 | 19,372 |
| 2026-08-10 | 1,871.00 | 1,871.00 | 1,841.00 | 1,854.00 | 1,854.00 | 19,113 |
| 2026-08-07 | 1,899.00 | 1,953.00 | 1,847.00 | 1,857.00 | 1,857.00 | 48,296 |
| 2026-08-06 | 1,905.00 | 1,917.00 | 1,880.00 | 1,894.00 | 1,894.00 | 4,539 |
| 2026-08-05 | 1,885.00 | 1,926.00 | 1,800.00 | 1,904.00 | 1,904.00 | 12,327 |
| 2026-08-04 | 1,811.00 | 1,898.00 | 1,811.00 | 1,885.00 | 1,885.00 | 17,267 |
| 2026-08-03 | 1,855.00 | 1,857.00 | 1,810.00 | 1,826.00 | 1,826.00 | 11,397 |
| 2026-07-31 | 1,795.00 | 1,849.00 | 1,774.00 | 1,806.00 | 1,806.00 | 11,566 |
| 2026-07-30 | 1,763.00 | 1,818.00 | 1,755.00 | 1,795.00 | 1,795.00 | 27,072 |
| 2026-07-29 | 1,823.00 | 1,877.00 | 1,680.00 | 1,800.00 | 1,800.00 | 46,504 |
| 2026-07-28 | 1,893.00 | 1,896.00 | 1,825.00 | 1,840.00 | 1,840.00 | 14,902 |
| 2026-07-27 | 1,904.00 | 1,950.00 | 1,879.00 | 1,909.00 | 1,909.00 | 13,314 |
| 2026-07-24 | 1,929.00 | 1,929.00 | 1,871.00 | 1,905.00 | 1,905.00 | 13,188 |
| 2026-07-23 | 1,882.00 | 1,930.00 | 1,849.00 | 1,929.00 | 1,929.00 | 33,709 |
| 2026-07-22 | 1,835.00 | 1,887.00 | 1,821.00 | 1,883.00 | 1,883.00 | 29,504 |
| 2026-07-21 | 1,822.00 | 1,854.00 | 1,796.00 | 1,850.00 | 1,850.00 | 25,375 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 4.0000 KRW |
| 2021-12-29 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.