Hansol Chemica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	154,800.00	159,400.00	154,000.00	158,500.00	152,913.92	60,333
2023-11-01	150,500.00	153,600.00	150,500.00	151,000.00	145,678.25	35,450
2023-10-31	153,400.00	153,400.00	148,800.00	150,200.00	144,906.44	35,182
2023-10-30	147,100.00	152,700.00	147,100.00	151,600.00	146,257.10	36,842
2023-10-27	149,400.00	151,300.00	147,500.00	148,900.00	143,652.26	31,499
2023-10-26	152,000.00	152,600.00	145,600.00	148,200.00	142,976.93	61,097
2023-10-25	156,400.00	156,600.00	153,600.00	154,600.00	149,151.37	48,312
2023-10-24	153,900.00	156,800.00	149,500.00	156,200.00	150,694.98	61,329
2023-10-23	152,000.00	154,800.00	151,000.00	152,700.00	147,318.34	47,539
2023-10-20	159,100.00	161,500.00	144,000.00	152,500.00	147,125.38	207,377
2023-10-19	165,400.00	166,000.00	160,400.00	162,000.00	156,290.57	61,061
2023-10-18	168,600.00	170,900.00	166,600.00	167,600.00	161,693.21	66,700
2023-10-17	165,300.00	171,000.00	164,400.00	168,500.00	162,561.49	63,131
2023-10-16	168,500.00	169,100.00	161,000.00	164,000.00	158,220.08	95,810
2023-10-13	170,200.00	173,000.00	168,000.00	168,700.00	162,754.44	49,544
2023-10-12	173,000.00	173,300.00	170,100.00	171,600.00	165,552.24	52,660
2023-10-11	168,100.00	173,300.00	167,800.00	171,500.00	165,455.76	107,326
2023-10-10	168,400.00	170,000.00	163,400.00	164,200.00	158,413.04	45,363
2023-10-06	166,000.00	167,500.00	163,600.00	165,500.00	159,667.22	39,076
2023-10-05	165,300.00	168,000.00	161,600.00	167,100.00	161,210.83	58,276
2023-10-04	167,000.00	167,000.00	162,600.00	164,500.00	158,702.46	58,371
2023-09-27	164,900.00	168,300.00	164,800.00	167,800.00	161,886.16	36,520
2023-09-26	167,300.00	170,000.00	164,100.00	167,400.00	161,500.26	36,756
2023-09-25	168,000.00	170,800.00	166,300.00	168,200.00	162,272.06	30,224
2023-09-22	165,500.00	167,500.00	162,500.00	166,800.00	160,921.40	66,459
2023-09-21	173,400.00	175,000.00	166,300.00	167,300.00	161,403.78	86,071
2023-09-20	177,500.00	177,700.00	172,400.00	175,000.00	168,832.41	58,284
2023-09-19	176,600.00	181,000.00	175,600.00	177,400.00	171,147.82	55,948
2023-09-18	179,600.00	180,900.00	174,100.00	175,600.00	169,411.26	77,318
2023-09-15	182,000.00	186,500.00	180,100.00	181,800.00	175,392.75	152,157
2023-09-14	164,500.00	181,500.00	164,300.00	180,000.00	173,656.19	252,655
2023-09-13	164,000.00	165,900.00	162,000.00	163,100.00	157,351.80	59,609
2023-09-12	166,000.00	166,700.00	163,800.00	165,000.00	159,184.84	42,005
2023-09-11	168,400.00	168,400.00	163,400.00	165,500.00	159,667.22	52,703
2023-09-08	169,000.00	169,000.00	166,400.00	168,400.00	162,465.01	46,324
2023-09-07	167,400.00	170,000.00	166,300.00	169,400.00	163,429.77	58,028
2023-09-06	169,200.00	170,500.00	167,500.00	168,600.00	162,657.97	68,197
2023-09-05	171,000.00	172,000.00	168,200.00	170,900.00	164,876.91	52,063
2023-09-04	168,700.00	173,700.00	168,600.00	170,600.00	164,587.48	130,162
2023-09-01	161,700.00	166,800.00	161,600.00	166,400.00	160,535.50	143,873
2023-08-31	168,300.00	168,500.00	160,900.00	161,500.00	155,808.19	154,891
2023-08-30	170,800.00	172,100.00	167,500.00	168,100.00	162,175.59	53,032
2023-08-29	168,800.00	170,000.00	167,700.00	168,600.00	162,657.97	28,770
2023-08-28	169,400.00	170,000.00	167,100.00	168,600.00	162,657.97	33,641
2023-08-25	166,600.00	168,800.00	165,400.00	167,500.00	161,596.73	46,692
2023-08-24	171,000.00	174,200.00	164,800.00	168,300.00	162,368.54	177,899
2023-08-23	172,200.00	173,700.00	168,700.00	169,500.00	163,526.25	77,288
2023-08-22	177,100.00	180,400.00	171,600.00	173,400.00	167,288.80	64,978
2023-08-21	178,200.00	178,900.00	173,300.00	175,000.00	168,832.41	54,499
2023-08-18	176,000.00	181,900.00	174,200.00	176,900.00	170,665.45	47,952
2023-08-17	178,400.00	179,200.00	174,700.00	178,900.00	172,594.96	51,269
2023-08-16	183,500.00	183,500.00	177,000.00	178,000.00	171,726.68	73,823
2023-08-14	182,900.00	186,700.00	178,300.00	184,500.00	177,997.60	87,753
2023-08-11	183,200.00	186,600.00	182,000.00	183,000.00	176,550.46	69,050
2023-08-10	187,000.00	188,800.00	181,100.00	183,200.00	176,743.41	126,541
2023-08-09	187,700.00	189,600.00	185,800.00	188,800.00	182,146.05	37,114
2023-08-08	190,000.00	192,800.00	186,400.00	187,800.00	181,181.29	37,609
2023-08-07	190,400.00	191,400.00	188,300.00	188,300.00	181,663.67	60,812
2023-08-04	196,200.00	196,700.00	190,400.00	192,000.00	185,233.27	77,983
2023-08-03	199,500.00	200,500.00	195,100.00	196,800.00	189,864.10	57,236

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.