See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.73▲ 2.66%
← 004150.KO stock page

Hansol Holdings Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,500.003,510.003,445.003,460.002,959.9942,761
2022-05-173,425.003,470.003,425.003,470.002,968.5446,455
2022-05-163,405.003,430.003,395.003,420.002,925.7753,450
2022-05-133,335.003,415.003,335.003,385.002,895.8242,314
2022-05-123,385.003,390.003,300.003,340.002,857.3395,054
2022-05-113,395.003,420.003,355.003,395.002,904.3849,629
2022-05-103,390.003,420.003,340.003,395.002,904.38168,276
2022-05-093,545.003,550.003,470.003,470.002,968.5474,686
2022-05-063,540.003,555.003,505.003,550.003,036.9853,307
2022-05-043,575.003,575.003,520.003,565.003,049.8178,774
2022-05-033,580.003,580.003,545.003,565.003,049.8179,145
2022-05-023,545.003,570.003,515.003,555.003,041.2640,904
2022-04-293,555.003,560.003,520.003,555.003,041.2637,981
2022-04-283,510.003,555.003,510.003,535.003,024.1541,613
2022-04-273,525.003,530.003,470.003,530.003,019.8778,422
2022-04-263,605.003,605.003,555.003,570.003,054.0965,387
2022-04-253,540.003,590.003,540.003,570.003,054.0996,385
2022-04-223,580.003,595.003,535.003,590.003,071.20111,091
2022-04-213,600.003,605.003,565.003,580.003,062.6459,813
2022-04-203,550.003,595.003,540.003,590.003,071.20119,147
2022-04-193,520.003,550.003,505.003,550.003,036.9872,261
2022-04-183,500.003,515.003,485.003,515.003,007.0451,539
2022-04-153,530.003,530.003,480.003,500.002,994.2164,831
2022-04-143,510.003,530.003,485.003,510.003,002.7668,899
2022-04-133,445.003,505.003,445.003,505.002,998.4849,578
2022-04-123,465.003,485.003,435.003,450.002,951.4361,862
2022-04-113,520.003,520.003,460.003,495.002,989.9375,914
2022-04-083,480.003,535.003,455.003,490.002,985.6572,393
2022-04-073,530.003,535.003,445.003,485.002,981.37139,476
2022-04-063,500.003,555.003,470.003,555.003,041.26139,948
2022-04-053,470.003,530.003,465.003,495.002,989.93130,246
2022-04-043,530.003,535.003,415.003,460.002,959.99525,621
2022-04-013,570.003,750.003,550.003,615.003,092.591,507,330
2022-03-313,655.003,810.003,515.003,515.003,007.04876,093
2022-03-303,455.003,480.003,410.003,470.002,968.54122,568
2022-03-293,430.003,450.003,420.003,450.002,951.4344,652
2022-03-283,445.003,445.003,410.003,425.002,930.0473,564
2022-03-253,405.003,455.003,405.003,430.002,934.32133,213
2022-03-243,410.003,420.003,375.003,395.002,904.3888,448
2022-03-233,420.003,425.003,380.003,410.002,917.2187,176
2022-03-223,365.003,415.003,355.003,415.002,921.4973,769
2022-03-213,390.003,400.003,345.003,365.002,878.71108,045
2022-03-183,285.003,545.003,265.003,380.002,891.55433,703
2022-03-173,260.003,280.003,255.003,270.002,797.44101,375
2022-03-163,220.003,240.003,190.003,235.002,767.50120,994
2022-03-153,235.003,240.003,190.003,220.002,754.6747,429
2022-03-143,245.003,265.003,215.003,235.002,767.5043,328
2022-03-113,210.003,265.003,210.003,245.002,776.0661,438
2022-03-103,215.003,260.003,205.003,245.002,776.0653,647
2022-03-083,195.003,235.003,170.003,185.002,724.7357,590
2022-03-073,310.003,310.003,225.003,240.002,771.7844,713
2022-03-043,335.003,335.003,280.003,320.002,840.2260,384
2022-03-033,300.003,355.003,280.003,325.002,844.50108,987
2022-03-023,250.003,300.003,235.003,300.002,823.1174,493
2022-02-283,240.003,260.003,230.003,250.002,780.3356,194
2022-02-253,230.003,255.003,210.003,240.002,771.7864,003
2022-02-243,255.003,270.003,185.003,215.002,750.39105,747
2022-02-233,230.003,275.003,230.003,270.002,797.4449,056
2022-02-223,290.003,290.003,215.003,235.002,767.5065,055
2022-02-213,250.003,310.003,225.003,300.002,823.1151,867
← NewerPage 19 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-30130.0000 KRW
2025-03-28120.0000 KRW
2024-03-28100.0000 KRW
2022-12-28120.0000 KRW
2021-12-29120.0000 KRW
2020-12-29120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.