Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 212,000.00 | 213,000.00 | 205,500.00 | 207,000.00 | 199,704.62 | 31,963 |
| 2024-01-26 | 210,500.00 | 215,000.00 | 207,000.00 | 211,000.00 | 203,563.65 | 35,717 |
| 2024-01-25 | 205,000.00 | 214,500.00 | 203,500.00 | 212,500.00 | 205,010.78 | 55,977 |
| 2024-01-24 | 207,000.00 | 208,500.00 | 202,500.00 | 204,000.00 | 196,810.35 | 38,299 |
| 2024-01-23 | 213,000.00 | 214,500.00 | 204,500.00 | 207,000.00 | 199,704.62 | 53,640 |
| 2024-01-22 | 221,000.00 | 221,500.00 | 212,000.00 | 213,000.00 | 205,493.16 | 66,979 |
| 2024-01-19 | 211,500.00 | 218,500.00 | 211,500.00 | 217,000.00 | 209,352.19 | 59,146 |
| 2024-01-18 | 211,500.00 | 213,000.00 | 206,500.00 | 209,000.00 | 201,634.13 | 49,679 |
| 2024-01-17 | 216,000.00 | 218,000.00 | 208,000.00 | 211,500.00 | 204,046.02 | 54,767 |
| 2024-01-16 | 213,500.00 | 216,000.00 | 211,000.00 | 214,000.00 | 206,457.92 | 24,887 |
| 2024-01-15 | 212,500.00 | 217,500.00 | 210,500.00 | 215,500.00 | 207,905.05 | 48,025 |
| 2024-01-12 | 214,500.00 | 214,500.00 | 209,500.00 | 212,000.00 | 204,528.40 | 29,011 |
| 2024-01-11 | 210,000.00 | 214,000.00 | 208,500.00 | 211,500.00 | 204,046.02 | 46,526 |
| 2024-01-10 | 216,000.00 | 216,000.00 | 207,500.00 | 211,000.00 | 203,563.65 | 81,694 |
| 2024-01-09 | 220,000.00 | 223,000.00 | 212,500.00 | 215,000.00 | 207,422.67 | 45,848 |
| 2024-01-08 | 212,500.00 | 215,500.00 | 210,500.00 | 214,000.00 | 206,457.92 | 26,361 |
| 2024-01-05 | 215,500.00 | 217,500.00 | 211,500.00 | 213,500.00 | 205,975.54 | 32,072 |
| 2024-01-04 | 216,000.00 | 219,000.00 | 213,000.00 | 215,500.00 | 207,905.05 | 37,764 |
| 2024-01-03 | 227,000.00 | 229,000.00 | 217,000.00 | 219,500.00 | 211,764.08 | 81,097 |
| 2024-01-02 | 224,000.00 | 238,000.00 | 221,500.00 | 231,500.00 | 223,341.16 | 80,325 |
| 2023-12-28 | 229,500.00 | 230,500.00 | 225,000.00 | 227,000.00 | 218,999.75 | 41,276 |
| 2023-12-27 | 219,000.00 | 233,000.00 | 219,000.00 | 228,000.00 | 219,964.51 | 64,808 |
| 2023-12-26 | 225,500.00 | 225,500.00 | 218,000.00 | 220,500.00 | 212,728.83 | 31,471 |
| 2023-12-22 | 227,000.00 | 227,000.00 | 221,000.00 | 223,500.00 | 215,623.10 | 31,998 |
| 2023-12-21 | 219,500.00 | 227,500.00 | 218,500.00 | 224,000.00 | 216,105.48 | 50,439 |
| 2023-12-20 | 219,000.00 | 220,000.00 | 216,500.00 | 220,000.00 | 212,246.46 | 35,373 |
| 2023-12-19 | 214,000.00 | 218,500.00 | 212,500.00 | 217,000.00 | 209,352.19 | 33,506 |
| 2023-12-18 | 212,500.00 | 216,000.00 | 212,500.00 | 216,000.00 | 208,387.43 | 32,731 |
| 2023-12-15 | 212,000.00 | 216,500.00 | 205,000.00 | 213,500.00 | 205,975.54 | 93,409 |
| 2023-12-14 | 215,000.00 | 216,500.00 | 211,000.00 | 212,500.00 | 205,010.78 | 54,166 |
| 2023-12-13 | 208,500.00 | 213,500.00 | 206,500.00 | 210,000.00 | 202,598.89 | 43,324 |
| 2023-12-12 | 215,500.00 | 218,000.00 | 209,000.00 | 209,000.00 | 201,634.13 | 62,800 |
| 2023-12-11 | 211,500.00 | 213,500.00 | 205,000.00 | 212,500.00 | 205,010.78 | 61,235 |
| 2023-12-08 | 209,500.00 | 213,000.00 | 207,500.00 | 208,500.00 | 201,151.75 | 52,561 |
| 2023-12-07 | 208,000.00 | 211,000.00 | 201,000.00 | 207,500.00 | 200,187.00 | 61,027 |
| 2023-12-06 | 204,000.00 | 209,500.00 | 196,600.00 | 209,000.00 | 201,634.13 | 92,948 |
| 2023-12-05 | 201,500.00 | 206,000.00 | 200,500.00 | 201,000.00 | 193,916.08 | 64,730 |
| 2023-12-04 | 205,000.00 | 205,000.00 | 199,800.00 | 204,000.00 | 196,810.35 | 63,110 |
| 2023-12-01 | 200,500.00 | 205,000.00 | 196,900.00 | 202,000.00 | 194,880.84 | 86,848 |
| 2023-11-30 | 188,700.00 | 201,000.00 | 188,500.00 | 201,000.00 | 193,916.08 | 179,728 |
| 2023-11-29 | 180,200.00 | 187,800.00 | 180,200.00 | 187,100.00 | 180,505.96 | 67,918 |
| 2023-11-28 | 183,100.00 | 183,900.00 | 181,600.00 | 182,600.00 | 176,164.56 | 53,727 |
| 2023-11-27 | 184,100.00 | 184,200.00 | 178,900.00 | 181,300.00 | 174,910.37 | 59,409 |
| 2023-11-24 | 183,400.00 | 186,000.00 | 183,400.00 | 184,300.00 | 177,804.64 | 32,756 |
| 2023-11-23 | 186,800.00 | 187,900.00 | 183,700.00 | 183,900.00 | 177,418.74 | 53,002 |
| 2023-11-22 | 181,700.00 | 187,900.00 | 181,700.00 | 186,900.00 | 180,313.01 | 54,171 |
| 2023-11-21 | 182,800.00 | 188,400.00 | 180,700.00 | 183,400.00 | 176,936.36 | 87,622 |
| 2023-11-20 | 182,600.00 | 183,600.00 | 179,500.00 | 180,100.00 | 173,752.67 | 36,495 |
| 2023-11-17 | 181,000.00 | 186,400.00 | 178,100.00 | 182,600.00 | 176,164.56 | 45,056 |
| 2023-11-16 | 179,800.00 | 183,500.00 | 177,900.00 | 181,700.00 | 175,296.28 | 35,193 |
| 2023-11-15 | 183,000.00 | 185,300.00 | 179,300.00 | 180,600.00 | 174,235.04 | 64,062 |
| 2023-11-14 | 179,500.00 | 182,600.00 | 177,400.00 | 180,400.00 | 174,042.09 | 96,069 |
| 2023-11-13 | 174,900.00 | 182,500.00 | 170,500.00 | 176,700.00 | 170,472.49 | 182,934 |
| 2023-11-10 | 165,700.00 | 170,000.00 | 164,200.00 | 168,800.00 | 162,850.92 | 35,000 |
| 2023-11-09 | 165,000.00 | 169,500.00 | 165,000.00 | 167,300.00 | 161,403.78 | 35,145 |
| 2023-11-08 | 170,000.00 | 170,800.00 | 164,800.00 | 165,500.00 | 159,667.22 | 31,022 |
| 2023-11-07 | 168,400.00 | 170,800.00 | 164,100.00 | 167,700.00 | 161,789.68 | 44,327 |
| 2023-11-06 | 163,600.00 | 170,800.00 | 163,200.00 | 170,100.00 | 164,105.10 | 79,280 |
| 2023-11-03 | 161,000.00 | 162,300.00 | 158,600.00 | 160,100.00 | 154,457.53 | 48,777 |
| 2023-11-02 | 154,800.00 | 159,400.00 | 154,000.00 | 158,500.00 | 152,913.92 | 60,333 |
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.