KSE - Delayed Quote KRW

Hansol Technics Co., Ltd. (004710.KS)

5,100.00
-10.00
(-0.20%)
As of 12:30:35 PM GMT+9. Market Open.
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 26, 20255,110.005,200.005,050.005,100.005,100.0034,238
May 23, 20255,040.005,130.004,990.005,110.005,110.00110,620
May 22, 20255,220.005,220.005,020.005,060.005,060.00108,672
May 21, 20255,100.005,240.005,080.005,190.005,190.0099,222
May 20, 20255,030.005,190.005,020.005,090.005,090.0081,475
May 19, 20255,280.005,280.005,000.005,030.005,030.00198,692
May 16, 20255,270.005,370.005,140.005,160.005,160.00161,372
May 15, 20255,310.005,370.005,200.005,240.005,240.00225,437
May 14, 20255,020.005,400.005,000.005,270.005,270.00721,249
May 13, 20255,030.005,120.004,965.004,985.004,985.00171,116
May 12, 20255,000.005,050.004,915.004,980.004,980.00168,988
May 9, 20254,710.005,060.004,710.004,965.004,965.00373,435
May 8, 20254,675.004,770.004,670.004,710.004,710.00125,566
May 7, 20254,680.004,750.004,625.004,720.004,720.0084,111
May 2, 20254,710.004,795.004,680.004,715.004,715.00107,803
Apr 30, 20254,945.004,945.004,740.004,770.004,770.00288,453
Apr 29, 20254,960.005,080.004,900.004,945.004,945.00243,379
Apr 28, 20254,650.005,090.004,635.004,985.004,985.00882,431
Apr 25, 20254,215.004,850.004,180.004,640.004,640.001,704,895
Apr 24, 20254,265.004,265.004,170.004,225.004,225.0059,205
Apr 23, 20254,240.004,255.004,190.004,240.004,240.0093,191
Apr 22, 20254,205.004,255.004,170.004,225.004,225.0058,438
Apr 21, 20254,150.004,225.004,125.004,210.004,210.0068,132
Apr 18, 20254,070.004,190.004,045.004,150.004,150.0096,104
Apr 17, 20254,010.004,070.003,995.004,070.004,070.0051,270
Apr 16, 20254,050.004,050.003,995.004,005.004,005.0045,880
Apr 15, 20253,935.004,055.003,935.004,050.004,050.0026,774
Apr 14, 20254,000.004,085.003,960.003,965.003,965.00106,213
Apr 11, 20253,790.003,935.003,775.003,935.003,935.0058,527
Apr 10, 20253,745.003,855.003,745.003,830.003,830.0072,297
Apr 9, 20253,630.003,680.003,600.003,645.003,645.0040,209
Apr 8, 20253,695.003,730.003,665.003,680.003,680.0063,053
Apr 7, 20253,800.003,800.003,590.003,625.003,625.00175,869
Apr 4, 20253,760.003,890.003,740.003,860.003,860.0047,715
Apr 3, 20253,800.003,885.003,760.003,825.003,825.0055,820
Apr 2, 20253,930.003,965.003,900.003,900.003,900.0058,914
Apr 1, 20253,970.004,050.003,915.003,955.003,955.0052,651
Mar 31, 20254,155.004,155.003,955.003,955.003,955.0085,433
Mar 28, 2025 150 Dividend
Mar 28, 20254,270.004,275.004,085.004,160.004,160.00102,119
Mar 27, 20254,340.004,360.004,260.004,280.004,130.0050,826
Mar 26, 20254,435.004,435.004,310.004,340.004,187.9081,016
Mar 25, 20254,160.004,430.004,160.004,430.004,274.74262,397
Mar 24, 20254,195.004,270.004,175.004,185.004,038.3345,545
Mar 21, 20254,255.004,300.004,195.004,215.004,067.28164,073
Mar 20, 20254,300.004,330.004,235.004,235.004,086.5837,136
Mar 19, 20254,180.004,355.004,180.004,310.004,158.9594,567
Mar 18, 20254,175.004,230.004,130.004,190.004,043.1545,852
Mar 17, 20254,100.004,230.004,100.004,190.004,043.1550,909
Mar 14, 20254,040.004,160.004,040.004,145.003,999.7348,776
Mar 13, 20254,100.004,100.004,025.004,040.003,898.4126,905
Mar 12, 20254,010.004,080.004,010.004,050.003,908.0640,397
Mar 11, 20253,990.004,050.003,925.004,000.003,859.8155,509
Mar 10, 20254,020.004,120.004,020.004,060.003,917.7120,395
Mar 7, 20254,055.004,110.004,040.004,055.003,912.8917,014
Mar 6, 20254,150.004,150.004,065.004,075.003,932.1835,525
Mar 5, 20254,015.004,150.004,010.004,095.003,951.4843,535
Mar 4, 20254,160.004,165.004,015.004,015.003,874.2952,335
Feb 28, 20254,210.004,240.004,125.004,160.004,014.2141,731
Feb 27, 20254,315.004,320.004,225.004,245.004,096.2356,886
Feb 26, 20254,340.004,360.004,280.004,295.004,144.4739,412
Feb 25, 20254,375.004,410.004,330.004,340.004,187.9063,892
Feb 24, 20254,315.004,375.004,260.004,375.004,221.6760,032
Feb 21, 20254,345.004,365.004,270.004,320.004,168.6069,196
Feb 20, 20254,320.004,390.004,270.004,315.004,163.7748,358
Feb 19, 20254,170.004,390.004,170.004,320.004,168.60192,122
Feb 18, 20254,150.004,225.004,120.004,200.004,052.8065,000
Feb 17, 20254,135.004,215.004,100.004,170.004,023.8542,732
Feb 14, 20254,125.004,185.004,125.004,130.003,985.2630,293
Feb 13, 20253,965.004,210.003,965.004,145.003,999.73150,472
Feb 12, 20254,000.004,045.003,940.003,965.003,826.0453,014
Feb 11, 20253,940.004,030.003,900.004,005.003,864.6452,513
Feb 10, 20253,880.003,950.003,805.003,930.003,792.2770,810
Feb 7, 20253,895.003,950.003,875.003,925.003,787.4450,318
Feb 6, 20253,860.003,945.003,860.003,910.003,772.9730,954
Feb 5, 20253,855.003,935.003,815.003,885.003,748.8438,212
Feb 4, 20253,785.003,855.003,785.003,805.003,671.6569,036
Feb 3, 20253,845.003,890.003,700.003,845.003,710.2597,295
Jan 31, 20253,910.003,990.003,885.003,900.003,763.3238,835
Jan 24, 20254,040.004,065.003,940.003,955.003,816.3988,726
Jan 23, 20254,105.004,105.003,980.004,005.003,864.6466,099
Jan 22, 20254,090.004,095.004,010.004,085.003,941.8347,253
Jan 21, 20254,100.004,100.004,020.004,050.003,908.0624,122
Jan 20, 20254,100.004,110.004,040.004,055.003,912.8934,524
Jan 17, 20254,080.004,095.004,005.004,095.003,951.4861,719
Jan 16, 20254,140.004,185.004,040.004,040.003,898.4156,531
Jan 15, 20254,170.004,195.004,100.004,135.003,990.0831,992
Jan 14, 20254,135.004,175.004,115.004,175.004,028.6816,219
Jan 13, 20254,215.004,215.004,100.004,175.004,028.6848,595
Jan 10, 20254,200.004,265.004,185.004,190.004,043.1529,974
Jan 9, 20254,220.004,250.004,190.004,200.004,052.8053,642
Jan 8, 20254,145.004,225.004,120.004,220.004,072.1045,653
Jan 7, 20254,195.004,200.004,120.004,145.003,999.7339,439
Jan 6, 20254,040.004,185.004,040.004,180.004,033.5047,068
Jan 3, 20253,945.004,135.003,930.004,080.003,937.0166,361
Jan 2, 20253,885.003,980.003,855.003,955.003,816.3936,541
Dec 30, 20243,855.003,900.003,840.003,885.003,748.8418,118
Dec 27, 20243,915.003,925.003,820.003,855.003,719.8921,458
Dec 26, 20243,950.004,015.003,910.003,915.003,777.7930,897
Dec 24, 20243,970.004,040.003,905.003,905.003,768.1450,350
Dec 23, 20243,885.003,985.003,870.003,970.003,830.8626,025
Dec 20, 20244,020.004,020.003,870.003,900.003,763.3231,893
Dec 19, 20243,945.004,005.003,945.003,970.003,830.8622,908
Dec 18, 20243,960.004,020.003,950.004,020.003,879.1130,500
Dec 17, 20243,915.003,985.003,890.003,960.003,821.2116,115
Dec 16, 20243,930.003,990.003,910.003,960.003,821.2129,604
Dec 13, 20243,785.003,920.003,785.003,905.003,768.1448,031
Dec 12, 20243,800.003,850.003,765.003,850.003,715.0726,182
Dec 11, 20243,595.003,815.003,595.003,800.003,666.8248,404
Dec 10, 20243,420.003,625.003,420.003,595.003,469.0172,868
Dec 9, 20243,645.003,645.003,415.003,420.003,300.14173,388
Dec 6, 20243,805.003,805.003,645.003,685.003,555.8596,558
Dec 5, 20243,790.003,830.003,735.003,740.003,608.9361,784
Dec 4, 20243,730.003,870.003,730.003,770.003,637.8746,396
Dec 3, 20243,785.003,915.003,785.003,830.003,695.7733,499
Dec 2, 20243,880.003,935.003,760.003,775.003,642.7081,954
Nov 29, 20244,005.004,005.003,855.003,935.003,797.0936,850
Nov 28, 20244,010.004,040.003,970.003,985.003,845.3430,521
Nov 27, 20244,090.004,100.004,000.004,025.003,883.9428,344
Nov 26, 20244,000.004,115.004,000.004,085.003,941.8322,574
Nov 25, 20243,990.004,075.003,990.004,040.003,898.4116,180
Nov 22, 20243,960.004,025.003,960.003,985.003,845.3417,670
Nov 21, 20243,990.004,035.003,955.003,980.003,840.5119,905
Nov 20, 20243,985.004,020.003,960.003,980.003,840.5113,176
Nov 19, 20244,000.004,070.003,970.003,985.003,845.3426,195
Nov 18, 20243,825.004,060.003,825.004,005.003,864.6455,850
Nov 15, 20243,810.003,950.003,765.003,900.003,763.3265,027
Nov 14, 20243,845.003,900.003,810.003,810.003,676.4772,667
Nov 13, 20243,920.004,010.003,845.003,845.003,710.25124,156
Nov 12, 20244,225.004,270.004,005.004,025.003,883.9495,679
Nov 11, 20244,350.004,400.004,255.004,275.004,125.1896,625
Nov 8, 20244,370.004,435.004,365.004,370.004,216.8534,205
Nov 7, 20244,355.004,395.004,325.004,370.004,216.8520,885
Nov 6, 20244,445.004,470.004,330.004,355.004,202.3740,451
Nov 5, 20244,360.004,435.004,360.004,435.004,279.5735,665
Nov 4, 20244,330.004,390.004,310.004,360.004,207.2029,964
Nov 1, 20244,360.004,360.004,310.004,310.004,158.9522,550
Oct 31, 20244,320.004,375.004,310.004,360.004,207.2016,779
Oct 30, 20244,330.004,375.004,305.004,325.004,173.4222,882
Oct 29, 20244,325.004,400.004,310.004,330.004,178.2537,366
Oct 28, 20244,350.004,385.004,310.004,335.004,183.0735,734
Oct 25, 20244,375.004,415.004,325.004,350.004,197.5559,666
Oct 24, 20244,305.004,850.004,300.004,390.004,236.14816,832
Oct 23, 20244,340.004,380.004,305.004,335.004,183.0728,468
Oct 22, 20244,385.004,430.004,300.004,365.004,212.0247,450
Oct 21, 20244,405.004,440.004,390.004,400.004,245.7932,329
Oct 18, 20244,480.004,480.004,385.004,400.004,245.7948,518
Oct 17, 20244,440.004,490.004,440.004,465.004,308.5212,986
Oct 16, 20244,475.004,495.004,435.004,460.004,303.6919,102
Oct 15, 20244,440.004,485.004,435.004,480.004,322.9941,027
Oct 14, 20244,405.004,460.004,405.004,440.004,284.3943,124
Oct 11, 20244,420.004,465.004,385.004,430.004,274.7440,650
Oct 10, 20244,435.004,485.004,385.004,400.004,245.7976,503
Oct 8, 20244,480.004,540.004,430.004,455.004,298.8763,119
Oct 7, 20244,450.004,600.004,435.004,470.004,313.3457,197
Oct 4, 20244,395.004,470.004,390.004,450.004,294.0442,972
Oct 2, 20244,445.004,480.004,385.004,415.004,260.2751,353
Sep 30, 20244,615.004,620.004,485.004,485.004,327.8248,948
Sep 27, 20244,600.004,640.004,585.004,630.004,467.7329,109
Sep 26, 20244,525.004,660.004,525.004,605.004,443.6158,870
Sep 25, 20244,545.004,595.004,530.004,540.004,380.8938,229
Sep 24, 20244,535.004,570.004,520.004,540.004,380.89102,908
Sep 23, 20244,485.004,600.004,480.004,535.004,376.0642,457
Sep 20, 20244,550.004,580.004,500.004,520.004,361.5936,588
Sep 19, 20244,530.004,630.004,455.004,525.004,366.4155,167
Sep 13, 20244,515.004,600.004,505.004,530.004,371.2429,419
Sep 12, 20244,490.004,665.004,490.004,550.004,390.5428,634
Sep 11, 20244,410.004,560.004,410.004,480.004,322.9926,533
Sep 10, 20244,575.004,690.004,435.004,450.004,294.0456,939
Sep 9, 20244,425.004,630.004,425.004,590.004,429.1439,552
Sep 6, 20244,640.004,700.004,550.004,550.004,390.5448,793
Sep 5, 20244,740.004,740.004,635.004,700.004,535.2844,994
Sep 4, 20244,795.004,820.004,665.004,705.004,540.1060,685
Sep 3, 20244,740.004,925.004,740.004,855.004,684.8530,703
Sep 2, 20244,770.004,795.004,690.004,750.004,583.5331,128
Aug 30, 20244,730.004,775.004,685.004,770.004,602.8344,906
Aug 29, 20244,680.004,785.004,680.004,730.004,564.2326,038
Aug 28, 20244,795.004,855.004,720.004,750.004,583.5374,647
Aug 27, 20244,790.004,895.004,790.004,830.004,660.7214,856
Aug 26, 20244,890.004,930.004,835.004,855.004,684.8543,209
Aug 23, 20244,980.005,000.004,925.004,925.004,752.3918,413
Aug 22, 20245,010.005,130.004,970.005,030.004,853.7126,271
Aug 21, 20244,965.005,070.004,940.005,010.004,834.4239,946
Aug 20, 20244,880.004,980.004,880.004,965.004,790.9946,964
Aug 19, 20244,955.004,995.004,880.004,900.004,728.2727,496
Aug 16, 20245,000.005,000.004,890.004,955.004,781.3430,925
Aug 14, 20244,845.004,960.004,845.004,945.004,771.6958,951
Aug 13, 20244,825.004,890.004,800.004,840.004,670.3722,951
Aug 12, 20244,800.004,940.004,800.004,850.004,680.0233,340
Aug 9, 20244,720.004,845.004,720.004,830.004,660.7229,452
Aug 8, 20244,750.004,820.004,685.004,705.004,540.1032,383
Aug 7, 20244,620.004,820.004,620.004,780.004,612.4835,519
Aug 6, 20244,400.004,790.004,400.004,695.004,530.46123,258
Aug 5, 20244,940.004,945.004,250.004,495.004,337.46207,903
Aug 2, 20245,130.005,130.004,960.004,975.004,800.6479,649
Aug 1, 20245,060.005,190.005,060.005,160.004,979.1633,682
Jul 31, 20245,000.005,120.004,955.005,090.004,911.6149,239
Jul 30, 20245,020.005,060.004,965.004,985.004,810.2982,268
Jul 29, 20245,040.005,140.005,040.005,060.004,882.6669,539
Jul 26, 20245,010.005,090.005,000.005,080.004,901.9641,865
Jul 25, 20245,110.005,110.004,975.005,030.004,853.71116,247
Jul 24, 20245,010.005,210.005,010.005,120.004,940.5664,414
Jul 23, 20245,150.005,160.005,050.005,060.004,882.6665,616
Jul 22, 20245,250.005,300.005,050.005,110.004,930.91188,190
Jul 19, 20245,320.005,320.005,260.005,310.005,123.9049,369
Jul 18, 20245,390.005,410.005,250.005,280.005,094.95111,108
Jul 17, 20245,410.005,460.005,360.005,450.005,259.0062,896
Jul 16, 20245,390.005,470.005,370.005,400.005,210.7543,229
Jul 15, 20245,380.005,450.005,270.005,410.005,220.4057,319
Jul 12, 20245,300.005,390.005,300.005,350.005,162.5021,388
Jul 11, 20245,300.005,380.005,290.005,330.005,143.2040,307
Jul 10, 20245,410.005,410.005,280.005,300.005,114.2551,335
Jul 9, 20245,370.005,490.005,370.005,410.005,220.4020,430
Jul 8, 20245,310.005,420.005,300.005,410.005,220.4059,530
Jul 5, 20245,280.005,360.005,260.005,330.005,143.2055,620
Jul 4, 20245,250.005,340.005,250.005,280.005,094.9552,468
Jul 3, 20245,410.005,480.005,230.005,250.005,066.00103,750
Jul 2, 20245,520.005,590.005,400.005,400.005,210.7578,092
Jul 1, 20245,550.005,610.005,480.005,520.005,326.5438,707
Jun 28, 20245,460.005,530.005,450.005,490.005,297.5926,438
Jun 27, 20245,500.005,510.005,420.005,460.005,268.6452,452
Jun 26, 20245,500.005,570.005,490.005,500.005,307.2436,002
Jun 25, 20245,470.005,550.005,430.005,540.005,345.8460,423
Jun 24, 20245,550.005,590.005,490.005,490.005,297.5955,581
Jun 21, 20245,680.005,720.005,550.005,580.005,384.4475,244
Jun 20, 20245,690.005,730.005,640.005,680.005,480.9336,374
Jun 19, 20245,700.005,730.005,650.005,690.005,490.5840,664
Jun 18, 20245,680.005,820.005,650.005,680.005,480.9328,372
Jun 17, 20245,750.005,770.005,670.005,680.005,480.9329,578
Jun 14, 20245,830.005,840.005,680.005,720.005,519.5346,299
Jun 13, 20245,760.005,830.005,750.005,800.005,596.7328,104
Jun 12, 20245,790.005,810.005,700.005,730.005,529.1828,709
Jun 11, 20245,830.005,890.005,670.005,730.005,529.1860,071
Jun 10, 20245,830.005,900.005,740.005,830.005,625.6845,515
Jun 7, 20245,870.005,920.005,830.005,830.005,625.6834,202
Jun 5, 20245,870.005,900.005,820.005,860.005,654.6326,098
Jun 4, 20245,920.005,950.005,830.005,880.005,673.9330,581
Jun 3, 20245,800.005,920.005,730.005,920.005,712.5259,095
May 31, 20245,740.005,800.005,660.005,740.005,538.8334,648
May 30, 20245,800.005,830.005,660.005,700.005,500.2342,385
May 29, 20245,850.005,960.005,800.005,820.005,616.0384,886
May 28, 20245,850.005,890.005,800.005,850.005,644.9845,119
May 27, 20245,850.005,890.005,800.005,850.005,644.9840,123
Waiting for permission
Allow microphone access to enable voice search

Try again.