Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 201,000.00 | 205,000.00 | 199,200.00 | 199,900.00 | 192,854.85 | 54,763 |
| 2023-08-01 | 196,100.00 | 204,000.00 | 194,900.00 | 203,500.00 | 196,327.97 | 77,050 |
| 2023-07-31 | 195,000.00 | 199,000.00 | 194,600.00 | 196,000.00 | 189,092.30 | 79,144 |
| 2023-07-28 | 195,000.00 | 196,400.00 | 191,400.00 | 193,300.00 | 186,487.45 | 107,303 |
| 2023-07-27 | 198,500.00 | 199,000.00 | 191,900.00 | 196,500.00 | 189,574.67 | 148,706 |
| 2023-07-26 | 202,500.00 | 205,500.00 | 197,200.00 | 197,200.00 | 190,250.00 | 105,132 |
| 2023-07-25 | 208,500.00 | 208,500.00 | 200,500.00 | 204,500.00 | 197,292.73 | 82,100 |
| 2023-07-24 | 205,500.00 | 208,000.00 | 202,500.00 | 208,000.00 | 200,669.38 | 54,674 |
| 2023-07-21 | 209,500.00 | 210,000.00 | 204,000.00 | 205,500.00 | 198,257.48 | 95,879 |
| 2023-07-20 | 210,500.00 | 214,500.00 | 209,000.00 | 212,500.00 | 205,010.78 | 45,896 |
| 2023-07-19 | 218,500.00 | 218,500.00 | 209,000.00 | 212,500.00 | 205,010.78 | 57,983 |
| 2023-07-18 | 218,500.00 | 219,000.00 | 213,000.00 | 216,000.00 | 208,387.43 | 56,514 |
| 2023-07-17 | 214,000.00 | 218,000.00 | 211,500.00 | 216,000.00 | 208,387.43 | 64,708 |
| 2023-07-14 | 220,000.00 | 221,500.00 | 213,500.00 | 214,500.00 | 206,940.29 | 81,173 |
| 2023-07-13 | 222,500.00 | 222,500.00 | 214,500.00 | 217,500.00 | 209,834.56 | 71,959 |
| 2023-07-12 | 213,000.00 | 220,500.00 | 213,000.00 | 219,500.00 | 211,764.08 | 67,110 |
| 2023-07-11 | 210,000.00 | 213,500.00 | 208,500.00 | 211,500.00 | 204,046.02 | 45,890 |
| 2023-07-10 | 206,500.00 | 212,000.00 | 205,000.00 | 209,500.00 | 202,116.51 | 52,855 |
| 2023-07-07 | 216,000.00 | 216,000.00 | 200,000.00 | 206,500.00 | 199,222.24 | 220,592 |
| 2023-07-06 | 234,000.00 | 234,000.00 | 212,000.00 | 217,000.00 | 209,352.19 | 204,478 |
| 2023-07-05 | 239,000.00 | 241,000.00 | 235,000.00 | 236,000.00 | 227,682.56 | 38,698 |
| 2023-07-04 | 241,000.00 | 245,000.00 | 238,500.00 | 240,000.00 | 231,541.59 | 47,733 |
| 2023-07-03 | 240,000.00 | 243,000.00 | 236,500.00 | 241,000.00 | 232,506.34 | 66,421 |
| 2023-06-30 | 233,000.00 | 243,000.00 | 229,000.00 | 240,000.00 | 231,541.59 | 90,705 |
| 2023-06-29 | 232,000.00 | 239,000.00 | 230,500.00 | 232,000.00 | 223,823.53 | 56,538 |
| 2023-06-28 | 233,500.00 | 234,000.00 | 226,500.00 | 230,500.00 | 222,376.40 | 44,552 |
| 2023-06-27 | 229,000.00 | 232,500.00 | 227,000.00 | 232,000.00 | 223,823.53 | 32,719 |
| 2023-06-26 | 227,000.00 | 231,500.00 | 225,000.00 | 229,000.00 | 220,929.26 | 33,240 |
| 2023-06-23 | 227,500.00 | 230,000.00 | 225,000.00 | 228,500.00 | 220,446.89 | 34,371 |
| 2023-06-22 | 226,000.00 | 234,000.00 | 225,000.00 | 227,500.00 | 219,482.13 | 47,419 |
| 2023-06-21 | 233,500.00 | 233,500.00 | 224,500.00 | 227,500.00 | 219,482.13 | 72,685 |
| 2023-06-20 | 227,500.00 | 234,500.00 | 224,000.00 | 233,500.00 | 225,270.67 | 55,719 |
| 2023-06-19 | 228,500.00 | 228,500.00 | 223,000.00 | 227,500.00 | 219,482.13 | 50,631 |
| 2023-06-16 | 231,500.00 | 232,000.00 | 226,500.00 | 228,500.00 | 220,446.89 | 60,997 |
| 2023-06-15 | 232,000.00 | 233,500.00 | 225,500.00 | 231,000.00 | 222,858.78 | 85,754 |
| 2023-06-14 | 236,500.00 | 237,000.00 | 230,500.00 | 232,000.00 | 223,823.53 | 47,471 |
| 2023-06-13 | 236,000.00 | 242,500.00 | 234,000.00 | 235,500.00 | 227,200.18 | 66,763 |
| 2023-06-12 | 233,000.00 | 235,500.00 | 230,500.00 | 232,500.00 | 224,305.91 | 45,218 |
| 2023-06-09 | 236,500.00 | 238,000.00 | 229,500.00 | 231,500.00 | 223,341.16 | 88,145 |
| 2023-06-08 | 232,500.00 | 236,500.00 | 230,500.00 | 234,500.00 | 226,235.43 | 41,896 |
| 2023-06-07 | 236,500.00 | 237,000.00 | 231,000.00 | 232,500.00 | 224,305.91 | 36,000 |
| 2023-06-05 | 238,000.00 | 238,500.00 | 231,000.00 | 234,500.00 | 226,235.43 | 49,121 |
| 2023-06-02 | 233,500.00 | 239,500.00 | 232,000.00 | 237,500.00 | 229,129.70 | 50,012 |
| 2023-06-01 | 229,500.00 | 233,500.00 | 229,000.00 | 230,000.00 | 221,894.02 | 47,880 |
| 2023-05-31 | 231,500.00 | 234,000.00 | 229,500.00 | 231,500.00 | 223,341.16 | 61,428 |
| 2023-05-30 | 227,000.00 | 239,000.00 | 225,000.00 | 236,000.00 | 227,682.56 | 110,487 |
| 2023-05-26 | 228,000.00 | 232,000.00 | 221,500.00 | 223,500.00 | 215,623.10 | 101,288 |
| 2023-05-25 | 235,000.00 | 237,000.00 | 226,000.00 | 227,000.00 | 218,999.75 | 63,404 |
| 2023-05-24 | 227,500.00 | 233,500.00 | 224,000.00 | 231,500.00 | 223,341.16 | 61,372 |
| 2023-05-23 | 229,000.00 | 231,000.00 | 224,500.00 | 227,500.00 | 219,482.13 | 47,423 |
| 2023-05-22 | 227,000.00 | 233,500.00 | 226,500.00 | 227,500.00 | 219,482.13 | 62,499 |
| 2023-05-19 | 217,500.00 | 230,000.00 | 216,000.00 | 227,000.00 | 218,999.75 | 187,582 |
| 2023-05-18 | 209,000.00 | 217,000.00 | 207,500.00 | 215,500.00 | 207,905.05 | 78,254 |
| 2023-05-17 | 212,000.00 | 215,500.00 | 206,500.00 | 208,000.00 | 200,669.38 | 63,388 |
| 2023-05-16 | 207,000.00 | 217,500.00 | 207,000.00 | 214,500.00 | 206,940.29 | 51,225 |
| 2023-05-15 | 206,500.00 | 207,000.00 | 201,500.00 | 206,500.00 | 199,222.24 | 48,466 |
| 2023-05-12 | 208,000.00 | 210,500.00 | 205,500.00 | 209,500.00 | 202,116.51 | 37,180 |
| 2023-05-11 | 214,500.00 | 215,500.00 | 209,000.00 | 209,000.00 | 201,634.13 | 44,125 |
| 2023-05-10 | 216,500.00 | 218,000.00 | 213,000.00 | 214,000.00 | 206,457.92 | 25,539 |
| 2023-05-09 | 222,500.00 | 222,500.00 | 214,000.00 | 217,500.00 | 209,834.56 | 53,119 |
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.