Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 190,200.00 | 194,800.00 | 190,100.00 | 192,300.00 | 187,651.65 | 44,172 |
| 2024-04-25 | 189,000.00 | 193,900.00 | 189,000.00 | 189,500.00 | 184,919.33 | 33,877 |
| 2024-04-24 | 190,700.00 | 193,500.00 | 189,200.00 | 190,800.00 | 186,187.90 | 61,812 |
| 2024-04-23 | 193,200.00 | 193,200.00 | 186,500.00 | 187,100.00 | 182,577.34 | 43,337 |
| 2024-04-22 | 187,600.00 | 194,500.00 | 186,500.00 | 190,300.00 | 185,699.99 | 45,815 |
| 2024-04-19 | 188,800.00 | 188,800.00 | 181,000.00 | 185,700.00 | 181,211.18 | 60,151 |
| 2024-04-18 | 189,600.00 | 193,100.00 | 189,200.00 | 191,000.00 | 186,383.07 | 37,368 |
| 2024-04-17 | 186,300.00 | 193,000.00 | 186,000.00 | 188,000.00 | 183,455.59 | 57,683 |
| 2024-04-16 | 186,000.00 | 189,000.00 | 184,500.00 | 185,100.00 | 180,625.69 | 54,346 |
| 2024-04-15 | 188,000.00 | 189,000.00 | 183,800.00 | 188,000.00 | 183,455.59 | 97,890 |
| 2024-04-12 | 194,500.00 | 196,000.00 | 190,100.00 | 191,500.00 | 186,870.98 | 69,003 |
| 2024-04-11 | 193,300.00 | 197,200.00 | 192,400.00 | 194,300.00 | 189,603.30 | 50,113 |
| 2024-04-09 | 199,100.00 | 199,600.00 | 192,700.00 | 195,800.00 | 191,067.04 | 51,353 |
| 2024-04-08 | 205,500.00 | 206,000.00 | 198,000.00 | 198,500.00 | 193,701.78 | 61,444 |
| 2024-04-05 | 203,500.00 | 209,500.00 | 202,500.00 | 206,500.00 | 201,508.40 | 64,697 |
| 2024-04-04 | 213,500.00 | 213,500.00 | 204,500.00 | 207,500.00 | 202,484.23 | 89,970 |
| 2024-04-03 | 204,500.00 | 212,000.00 | 204,000.00 | 209,500.00 | 204,435.88 | 141,220 |
| 2024-04-02 | 204,500.00 | 212,000.00 | 203,000.00 | 207,000.00 | 201,996.31 | 135,078 |
| 2024-04-01 | 207,500.00 | 209,000.00 | 200,000.00 | 202,500.00 | 197,605.09 | 64,744 |
| 2024-03-29 | 200,000.00 | 210,000.00 | 198,300.00 | 204,500.00 | 199,556.74 | 111,479 |
| 2024-03-28 | 199,000.00 | 204,000.00 | 196,800.00 | 200,500.00 | 195,653.43 | 94,511 |
| 2024-03-27 | 197,000.00 | 201,500.00 | 196,100.00 | 200,500.00 | 195,653.43 | 63,394 |
| 2024-03-26 | 204,500.00 | 205,500.00 | 197,500.00 | 199,000.00 | 194,189.69 | 72,893 |
| 2024-03-25 | 202,000.00 | 207,000.00 | 201,500.00 | 201,500.00 | 196,629.26 | 33,852 |
| 2024-03-22 | 211,000.00 | 211,000.00 | 201,000.00 | 201,000.00 | 196,141.35 | 80,285 |
| 2024-03-21 | 205,000.00 | 214,000.00 | 203,500.00 | 210,500.00 | 205,411.71 | 190,896 |
| 2024-03-20 | 184,400.00 | 204,000.00 | 182,500.00 | 200,000.00 | 195,165.52 | 181,256 |
| 2024-03-19 | 188,400.00 | 188,400.00 | 183,700.00 | 185,100.00 | 178,576.45 | 43,225 |
| 2024-03-18 | 184,800.00 | 191,300.00 | 183,700.00 | 187,900.00 | 181,277.77 | 42,289 |
| 2024-03-15 | 186,800.00 | 186,800.00 | 181,500.00 | 183,700.00 | 177,225.79 | 43,356 |
| 2024-03-14 | 191,500.00 | 191,500.00 | 187,000.00 | 188,700.00 | 182,049.57 | 65,324 |
| 2024-03-13 | 187,900.00 | 192,000.00 | 187,200.00 | 191,500.00 | 184,750.89 | 133,384 |
| 2024-03-12 | 181,700.00 | 186,300.00 | 180,200.00 | 186,000.00 | 179,444.73 | 57,850 |
| 2024-03-11 | 185,700.00 | 187,900.00 | 180,700.00 | 181,700.00 | 175,296.28 | 77,599 |
| 2024-03-08 | 192,800.00 | 192,800.00 | 185,000.00 | 187,900.00 | 181,277.77 | 62,060 |
| 2024-03-07 | 195,300.00 | 196,200.00 | 187,600.00 | 189,800.00 | 183,110.81 | 80,536 |
| 2024-03-06 | 186,500.00 | 193,700.00 | 183,300.00 | 190,700.00 | 183,979.09 | 121,400 |
| 2024-03-05 | 179,100.00 | 188,900.00 | 178,500.00 | 187,000.00 | 180,409.49 | 151,165 |
| 2024-03-04 | 172,700.00 | 182,000.00 | 172,600.00 | 179,100.00 | 172,787.91 | 191,087 |
| 2024-02-29 | 169,000.00 | 171,200.00 | 166,400.00 | 170,300.00 | 164,298.05 | 88,625 |
| 2024-02-28 | 169,300.00 | 173,400.00 | 168,600.00 | 169,400.00 | 163,429.77 | 81,352 |
| 2024-02-27 | 172,900.00 | 174,300.00 | 169,200.00 | 169,300.00 | 163,333.30 | 51,968 |
| 2024-02-26 | 177,000.00 | 178,300.00 | 173,000.00 | 173,000.00 | 166,902.89 | 56,716 |
| 2024-02-23 | 177,700.00 | 178,600.00 | 175,300.00 | 177,000.00 | 170,761.92 | 65,650 |
| 2024-02-22 | 177,300.00 | 180,300.00 | 175,300.00 | 176,700.00 | 170,472.49 | 92,764 |
| 2024-02-21 | 174,300.00 | 176,000.00 | 173,800.00 | 175,400.00 | 169,218.31 | 82,623 |
| 2024-02-20 | 176,900.00 | 177,100.00 | 174,700.00 | 176,500.00 | 170,279.54 | 64,495 |
| 2024-02-19 | 178,400.00 | 179,000.00 | 176,100.00 | 177,900.00 | 171,630.20 | 86,987 |
| 2024-02-16 | 183,300.00 | 184,100.00 | 177,100.00 | 178,400.00 | 172,112.58 | 118,939 |
| 2024-02-15 | 186,300.00 | 187,300.00 | 181,100.00 | 182,100.00 | 175,682.18 | 54,324 |
| 2024-02-14 | 180,700.00 | 186,500.00 | 177,200.00 | 184,900.00 | 178,383.50 | 72,767 |
| 2024-02-13 | 186,400.00 | 187,200.00 | 182,500.00 | 183,200.00 | 176,743.41 | 97,610 |
| 2024-02-08 | 187,100.00 | 187,900.00 | 184,200.00 | 186,400.00 | 179,830.63 | 70,165 |
| 2024-02-07 | 189,000.00 | 189,700.00 | 185,300.00 | 187,100.00 | 180,505.96 | 45,968 |
| 2024-02-06 | 186,200.00 | 188,900.00 | 183,700.00 | 188,000.00 | 181,374.24 | 66,446 |
| 2024-02-05 | 191,500.00 | 191,600.00 | 185,600.00 | 188,000.00 | 181,374.24 | 64,479 |
| 2024-02-02 | 190,600.00 | 196,800.00 | 189,500.00 | 191,500.00 | 184,750.89 | 101,253 |
| 2024-02-01 | 197,800.00 | 198,300.00 | 189,500.00 | 190,600.00 | 183,882.61 | 123,087 |
| 2024-01-31 | 206,000.00 | 210,500.00 | 198,500.00 | 200,000.00 | 192,951.32 | 93,093 |
| 2024-01-30 | 207,500.00 | 212,000.00 | 201,000.00 | 211,000.00 | 203,563.65 | 63,874 |
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.