Hansol Chemica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	224,000.00	224,500.00	220,000.00	223,000.00	215,140.73	34,087
2023-05-04	220,500.00	223,500.00	218,000.00	221,500.00	213,693.59	26,535
2023-05-03	216,000.00	225,000.00	211,000.00	222,000.00	214,175.97	50,531
2023-05-02	219,500.00	220,500.00	211,000.00	218,500.00	210,799.32	63,665
2023-04-28	214,500.00	225,000.00	214,000.00	222,000.00	214,175.97	96,171
2023-04-27	210,500.00	218,000.00	208,000.00	212,000.00	204,528.40	71,023
2023-04-26	209,000.00	215,000.00	208,000.00	211,000.00	203,563.65	36,154
2023-04-25	221,000.00	222,000.00	209,000.00	211,000.00	203,563.65	66,759
2023-04-24	223,500.00	225,500.00	218,000.00	220,500.00	212,728.83	31,223
2023-04-21	222,500.00	228,000.00	221,500.00	224,000.00	216,105.48	50,933
2023-04-20	228,000.00	228,500.00	221,000.00	223,000.00	215,140.73	58,398
2023-04-19	233,000.00	235,000.00	226,500.00	229,500.00	221,411.64	88,295
2023-04-18	236,500.00	237,500.00	229,000.00	233,500.00	225,270.67	52,420
2023-04-17	238,000.00	240,500.00	232,000.00	236,500.00	228,164.94	38,530
2023-04-14	241,500.00	242,000.00	234,000.00	236,500.00	228,164.94	51,465
2023-04-13	238,500.00	243,000.00	233,500.00	238,000.00	229,612.07	76,928
2023-04-12	255,000.00	256,000.00	240,500.00	243,000.00	234,435.86	77,253
2023-04-11	248,500.00	256,000.00	244,000.00	250,000.00	241,189.15	114,747
2023-04-10	251,000.00	251,500.00	242,500.00	245,500.00	236,847.75	105,286
2023-04-07	222,500.00	253,000.00	220,500.00	247,000.00	238,294.88	239,742
2023-04-06	221,000.00	223,000.00	216,000.00	217,500.00	209,834.56	52,405
2023-04-05	222,000.00	228,000.00	220,500.00	224,500.00	216,587.86	48,318
2023-04-04	232,000.00	234,500.00	219,500.00	223,000.00	215,140.73	98,757
2023-04-03	239,500.00	239,500.00	226,000.00	231,500.00	223,341.16	96,137
2023-03-31	235,000.00	239,500.00	230,000.00	239,500.00	231,059.21	98,613
2023-03-30	215,000.00	237,500.00	214,000.00	235,000.00	226,717.80	230,033
2023-03-29	200,000.00	212,000.00	200,000.00	211,000.00	203,563.65	86,450
2023-03-28	195,500.00	200,000.00	193,100.00	199,700.00	192,661.90	41,680
2023-03-27	197,400.00	199,100.00	194,500.00	195,500.00	188,609.92	22,125
2023-03-24	193,300.00	198,000.00	193,300.00	195,700.00	188,802.87	59,827
2023-03-23	195,300.00	196,300.00	192,600.00	192,900.00	186,101.55	49,730
2023-03-22	200,500.00	200,500.00	195,400.00	196,700.00	189,767.63	37,470
2023-03-21	201,000.00	203,000.00	198,900.00	199,100.00	192,083.04	17,262
2023-03-20	199,600.00	205,000.00	199,000.00	200,000.00	192,951.32	29,272
2023-03-17	203,500.00	203,500.00	196,700.00	199,800.00	192,758.37	44,820
2023-03-16	192,800.00	202,000.00	192,400.00	199,500.00	192,468.94	33,217
2023-03-15	198,300.00	199,000.00	190,900.00	195,000.00	188,127.54	28,371
2023-03-14	197,500.00	197,600.00	193,500.00	196,000.00	189,092.30	33,966
2023-03-13	198,700.00	199,700.00	193,100.00	198,600.00	191,600.66	37,606
2023-03-10	199,100.00	202,000.00	196,500.00	198,700.00	191,697.14	33,748
2023-03-09	204,500.00	204,500.00	199,200.00	201,500.00	194,398.46	54,974
2023-03-08	209,500.00	210,000.00	201,500.00	203,000.00	195,845.59	48,325
2023-03-07	212,000.00	217,000.00	210,000.00	211,000.00	203,563.65	64,083
2023-03-06	213,500.00	213,500.00	207,500.00	211,000.00	203,563.65	57,725
2023-03-03	203,000.00	213,500.00	202,500.00	213,000.00	205,493.16	55,639
2023-03-02	204,500.00	208,500.00	202,500.00	202,500.00	195,363.21	41,226
2023-02-28	200,000.00	204,500.00	199,500.00	204,500.00	197,292.73	37,894
2023-02-27	198,000.00	199,800.00	196,100.00	199,400.00	192,372.47	52,187
2023-02-24	205,500.00	208,000.00	198,200.00	199,800.00	192,758.37	69,118
2023-02-23	207,500.00	209,000.00	203,000.00	206,000.00	198,739.86	51,298
2023-02-22	210,000.00	211,500.00	206,000.00	207,500.00	200,187.00	36,939
2023-02-21	215,000.00	215,500.00	206,500.00	210,500.00	203,081.27	93,794
2023-02-20	215,500.00	219,000.00	210,000.00	216,500.00	208,869.81	43,768
2023-02-17	221,500.00	231,500.00	212,500.00	215,000.00	207,422.67	59,312
2023-02-16	212,500.00	224,000.00	212,500.00	222,000.00	214,175.97	58,452
2023-02-15	212,000.00	216,500.00	208,500.00	210,500.00	203,081.27	40,548
2023-02-14	213,000.00	217,000.00	211,000.00	211,000.00	203,563.65	25,226
2023-02-13	215,500.00	216,500.00	210,000.00	211,500.00	204,046.02	106,488
2023-02-10	217,000.00	220,000.00	214,500.00	217,000.00	209,352.19	65,264
2023-02-09	214,000.00	218,000.00	211,500.00	216,500.00	208,869.81	68,320

← NewerPage 15 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.