Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 169,000.00 | 170,500.00 | 163,600.00 | 163,700.00 | 159,742.98 | 79,182 |
| 2024-07-24 | 173,200.00 | 177,000.00 | 170,800.00 | 172,400.00 | 168,232.68 | 43,957 |
| 2024-07-23 | 176,500.00 | 178,400.00 | 174,800.00 | 174,900.00 | 170,672.25 | 22,029 |
| 2024-07-22 | 181,000.00 | 181,000.00 | 174,900.00 | 176,100.00 | 171,843.24 | 37,860 |
| 2024-07-19 | 174,600.00 | 181,300.00 | 174,600.00 | 181,000.00 | 176,624.79 | 27,833 |
| 2024-07-18 | 175,500.00 | 178,600.00 | 172,100.00 | 178,200.00 | 173,892.48 | 72,224 |
| 2024-07-17 | 182,500.00 | 183,000.00 | 177,500.00 | 178,300.00 | 173,990.06 | 52,761 |
| 2024-07-16 | 185,200.00 | 186,200.00 | 180,000.00 | 181,900.00 | 177,503.04 | 32,841 |
| 2024-07-15 | 187,000.00 | 187,000.00 | 182,200.00 | 185,300.00 | 180,820.85 | 21,384 |
| 2024-07-12 | 181,800.00 | 185,500.00 | 181,800.00 | 185,500.00 | 181,016.02 | 39,993 |
| 2024-07-11 | 181,800.00 | 185,700.00 | 179,100.00 | 184,600.00 | 180,137.77 | 45,604 |
| 2024-07-10 | 182,400.00 | 184,000.00 | 179,200.00 | 180,000.00 | 175,648.97 | 49,159 |
| 2024-07-09 | 187,700.00 | 189,700.00 | 182,100.00 | 184,100.00 | 179,649.86 | 51,231 |
| 2024-07-08 | 191,000.00 | 191,000.00 | 184,400.00 | 185,900.00 | 181,406.35 | 71,871 |
| 2024-07-05 | 189,500.00 | 194,200.00 | 185,300.00 | 187,900.00 | 183,358.00 | 87,427 |
| 2024-07-04 | 176,600.00 | 188,000.00 | 175,500.00 | 187,900.00 | 183,358.00 | 104,858 |
| 2024-07-03 | 176,500.00 | 179,000.00 | 173,100.00 | 174,000.00 | 169,794.00 | 46,507 |
| 2024-07-02 | 181,900.00 | 183,700.00 | 174,600.00 | 175,000.00 | 170,769.83 | 76,477 |
| 2024-07-01 | 181,000.00 | 186,200.00 | 180,500.00 | 183,700.00 | 179,259.53 | 28,104 |
| 2024-06-28 | 178,300.00 | 184,100.00 | 176,400.00 | 182,700.00 | 178,283.70 | 46,199 |
| 2024-06-27 | 180,100.00 | 180,100.00 | 175,200.00 | 177,500.00 | 173,209.40 | 45,794 |
| 2024-06-26 | 177,200.00 | 181,600.00 | 176,700.00 | 181,200.00 | 176,819.96 | 28,179 |
| 2024-06-25 | 182,700.00 | 184,200.00 | 176,000.00 | 177,100.00 | 172,819.07 | 62,944 |
| 2024-06-24 | 185,000.00 | 187,600.00 | 182,700.00 | 182,700.00 | 178,283.70 | 43,572 |
| 2024-06-21 | 186,200.00 | 187,400.00 | 183,000.00 | 185,900.00 | 181,406.35 | 82,004 |
| 2024-06-20 | 185,600.00 | 187,700.00 | 183,800.00 | 186,600.00 | 182,089.43 | 41,844 |
| 2024-06-19 | 186,800.00 | 188,100.00 | 184,200.00 | 185,900.00 | 181,406.35 | 59,214 |
| 2024-06-18 | 177,600.00 | 188,400.00 | 177,000.00 | 185,800.00 | 181,308.77 | 136,419 |
| 2024-06-17 | 174,500.00 | 177,600.00 | 173,100.00 | 175,700.00 | 171,452.91 | 40,298 |
| 2024-06-14 | 176,000.00 | 178,900.00 | 173,500.00 | 174,500.00 | 170,281.91 | 82,821 |
| 2024-06-13 | 179,800.00 | 181,400.00 | 176,000.00 | 176,000.00 | 171,745.66 | 72,680 |
| 2024-06-12 | 182,200.00 | 182,200.00 | 174,900.00 | 176,000.00 | 171,745.66 | 104,408 |
| 2024-06-11 | 187,000.00 | 188,800.00 | 181,600.00 | 182,200.00 | 177,795.79 | 64,363 |
| 2024-06-10 | 186,100.00 | 189,000.00 | 185,000.00 | 186,800.00 | 182,284.59 | 30,749 |
| 2024-06-07 | 181,700.00 | 188,300.00 | 181,500.00 | 187,900.00 | 183,358.00 | 56,320 |
| 2024-06-05 | 185,000.00 | 185,300.00 | 180,700.00 | 181,100.00 | 176,722.38 | 43,793 |
| 2024-06-04 | 181,500.00 | 186,200.00 | 181,000.00 | 182,200.00 | 177,795.79 | 43,994 |
| 2024-06-03 | 189,300.00 | 189,900.00 | 181,800.00 | 183,000.00 | 178,576.45 | 70,973 |
| 2024-05-31 | 185,700.00 | 190,300.00 | 185,400.00 | 189,500.00 | 184,919.33 | 92,364 |
| 2024-05-30 | 178,200.00 | 184,700.00 | 175,300.00 | 181,100.00 | 176,722.38 | 55,349 |
| 2024-05-29 | 181,700.00 | 184,000.00 | 176,600.00 | 177,100.00 | 172,819.07 | 39,712 |
| 2024-05-28 | 177,400.00 | 186,400.00 | 176,100.00 | 181,800.00 | 177,405.46 | 75,996 |
| 2024-05-27 | 175,000.00 | 179,300.00 | 173,800.00 | 177,300.00 | 173,014.23 | 33,971 |
| 2024-05-24 | 177,300.00 | 177,400.00 | 173,500.00 | 173,900.00 | 169,696.42 | 64,125 |
| 2024-05-23 | 176,200.00 | 183,000.00 | 174,900.00 | 179,000.00 | 174,673.14 | 55,969 |
| 2024-05-22 | 175,700.00 | 177,300.00 | 173,500.00 | 176,000.00 | 171,745.66 | 76,736 |
| 2024-05-21 | 178,000.00 | 180,100.00 | 174,800.00 | 175,700.00 | 171,452.91 | 71,487 |
| 2024-05-20 | 183,900.00 | 184,500.00 | 176,200.00 | 179,300.00 | 174,965.89 | 109,640 |
| 2024-05-17 | 184,100.00 | 185,900.00 | 182,300.00 | 182,700.00 | 178,283.70 | 49,597 |
| 2024-05-16 | 189,400.00 | 189,900.00 | 185,000.00 | 185,100.00 | 180,625.69 | 47,514 |
| 2024-05-14 | 186,300.00 | 186,700.00 | 183,000.00 | 185,000.00 | 180,528.10 | 80,043 |
| 2024-05-13 | 186,100.00 | 188,000.00 | 183,100.00 | 186,000.00 | 181,503.93 | 39,868 |
| 2024-05-10 | 194,900.00 | 195,000.00 | 186,100.00 | 186,500.00 | 181,991.85 | 98,055 |
| 2024-05-09 | 197,200.00 | 197,600.00 | 193,400.00 | 193,700.00 | 189,017.80 | 47,182 |
| 2024-05-08 | 193,900.00 | 197,100.00 | 191,600.00 | 196,000.00 | 191,262.21 | 79,720 |
| 2024-05-07 | 192,400.00 | 194,200.00 | 191,200.00 | 193,400.00 | 188,725.06 | 47,414 |
| 2024-05-03 | 192,000.00 | 193,500.00 | 189,700.00 | 190,000.00 | 185,407.24 | 26,723 |
| 2024-05-02 | 191,200.00 | 192,200.00 | 186,500.00 | 190,500.00 | 185,895.16 | 62,760 |
| 2024-04-30 | 193,900.00 | 196,900.00 | 192,900.00 | 193,800.00 | 189,115.39 | 31,680 |
| 2024-04-29 | 192,300.00 | 194,000.00 | 189,600.00 | 193,900.00 | 189,212.97 | 44,442 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 2,600.0000 KRW |
| 2025-03-19 | 2,100.0000 KRW |
| 2024-03-20 | 2,100.0000 KRW |
| 2022-12-28 | 2,100.0000 KRW |
| 2021-12-29 | 2,100.0000 KRW |
| 2020-12-29 | 1,800.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.