KRX · 025750 · stock
HansolHomeDeco.Co., Ltd. (025750) stock price history
Every KRX trading session of HansolHomeDeco.Co., Ltd. from Nov 5, 2003 to Nov 12, 2026: 5,708 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
025750 adjusted close, 2003 to 2026
- ₩15,871
- All time high, 2005
- ₩3,365
- 52 week high, ₩1,469 low
- 5,708
- Daily sessions since 2003
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
025750 key facts
- HansolHomeDeco.Co., Ltd. (025750) closed at ₩1,519 on Nov 12, 2026 on KRX.
- 025750's all time high close is ₩15,871, set on Jan 28, 2005; its all time low close is ₩1,511 on Nov 11, 2026.
- 025750's 52 week range is ₩1,469 to ₩3,365.
- 025750 returned -53.0% over the year to Nov 12, 2026 and -83.3% over five years.
- Over ten years 025750 returned -81%, -15.3% a year compounded.
- 025750's deepest drawdown was -90.5% from Jan 28, 2005 to Nov 11, 2026.
- DataCedar holds 5,708 daily sessions of 025750 history from Nov 5, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
025750 price chart, 2003 to 2026
025750 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.3% |
| 3 months | -21.3% |
| 6 months | -38.9% |
| Year to date | -52.3% |
| 1 year | -53.0% |
| 3 years | -65.1% |
| 5 years | -83.3% |
| 10 years | -81.1% |
| Since Nov 5, 2003 | -81.6% |
| Compound annual growth, 23.0 years | -7.1% |
025750 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩15,871 on Jan 28, 2005
- All time low close
- ₩1,511 on Nov 11, 2026
- 52 week high
- ₩3,365 on Feb 25, 2026
- 52 week low
- ₩1,469 on Nov 6, 2026
- Deepest drawdown
- -90.5% from Jan 28, 2005 to Nov 11, 2026, not yet recovered
- Best single session
- +30.0% on Sep 9, 2020
- Worst single session
- -20.6% on Mar 13, 2020
- Volatility, 1 year annualised
- 31.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2020, +96%
- Worst calendar year
- 2008, -53%
025750 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 5, 2003; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,190 | ₩3,365 | ₩1,469 | ₩1,519 | -52.3% | 8.6M | 208 |
| 2025 | ₩3,205 | ₩6,200 | ₩3,060 | ₩3,185 | -0.9% | 66.2M | 241 |
| 2024 | ₩4,325 | ₩4,435 | ₩2,845 | ₩3,215 | -25.7% | 6.1M | 244 |
| 2023 | ₩5,125 | ₩6,725 | ₩4,200 | ₩4,325 | -15.6% | 20.3M | 244 |
| 2022 | ₩8,450 | ₩9,600 | ₩4,915 | ₩5,125 | -39.2% | 41.7M | 244 |
| 2021 | ₩10,720 | ₩12,794 | ₩7,410 | ₩8,425 | -20.5% | 222.6M | 248 |
| 2020 | ₩5,385 | ₩13,091 | ₩2,569 | ₩10,596 | +95.9% | 458.2M | 248 |
| 2019 | ₩6,867 | ₩8,571 | ₩4,989 | ₩5,409 | -20.1% | 39.5M | 246 |
| 2018 | ₩6,908 | ₩12,891 | ₩5,667 | ₩6,768 | -2.0% | 191.7M | 244 |
| 2017 | ₩7,767 | ₩8,462 | ₩6,545 | ₩6,908 | -11.1% | 20.9M | 241 |
| 2016 | ₩7,671 | ₩10,356 | ₩6,712 | ₩7,767 | +0.9% | 66.1M | 246 |
| 2015 | ₩7,911 | ₩11,003 | ₩6,521 | ₩7,695 | -2.1% | 128.4M | 249 |
| 2014 | ₩8,103 | ₩13,017 | ₩6,688 | ₩7,863 | -2.4% | 149.8M | 245 |
| 2013 | ₩5,562 | ₩9,086 | ₩5,322 | ₩8,055 | +46.1% | 71.3M | 247 |
| 2012 | ₩5,742 | ₩7,632 | ₩4,948 | ₩5,514 | -2.4% | 101.5M | 248 |
| 2011 | ₩5,998 | ₩6,629 | ₩3,319 | ₩5,648 | -5.1% | 77.9M | 248 |
| 2010 | ₩5,065 | ₩11,810 | ₩4,948 | ₩5,952 | +19.2% | 322.8M | 251 |
| 2009 | ₩3,571 | ₩7,352 | ₩2,614 | ₩4,995 | +42.7% | 143.9M | 253 |
| 2008 | ₩7,656 | ₩7,889 | ₩1,984 | ₩3,501 | -53.3% | 113.3M | 257 |
| 2007 | ₩4,901 | ₩14,798 | ₩4,785 | ₩7,492 | +52.9% | 109.1M | 246 |
| 2006 | ₩9,359 | ₩11,203 | ₩4,481 | ₩4,901 | -48.4% | 7.5M | 248 |
| 2005 | ₩8,262 | ₩16,642 | ₩6,652 | ₩9,500 | +18.3% | 38.6M | 259 |
| 2004 | ₩6,535 | ₩10,083 | ₩4,528 | ₩8,029 | +22.9% | 32.8M | 262 |
| 2003 | ₩9,149 | ₩9,196 | ₩5,975 | ₩6,535 | n/a | 5.5M | 41 |
025750 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩1,519 | -5.8% |
| October 2026 | ₩1,613 | -14.8% |
| September 2026 | ₩1,893 | -1.2% |
| August 2026 | ₩1,916 | +6.1% |
| July 2026 | ₩1,806 | -0.6% |
| June 2026 | ₩1,816 | -11.8% |
| May 2026 | ₩2,060 | -25.0% |
| April 2026 | ₩2,745 | +1.9% |
| March 2026 | ₩2,695 | -13.9% |
| February 2026 | ₩3,130 | +2.8% |
| January 2026 | ₩3,045 | -4.4% |
| December 2025 | ₩3,185 | -0.5% |
About the 025750 data
Daily bars. 5,708 sessions from Nov 5, 2003 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 5, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A025750/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
025750 share price history
