Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 211,500.00 | 215,000.00 | 211,500.00 | 214,000.00 | 206,457.92 | 36,384 |
| 2023-02-07 | 206,000.00 | 211,000.00 | 206,000.00 | 210,000.00 | 202,598.89 | 27,463 |
| 2023-02-06 | 208,000.00 | 210,500.00 | 206,000.00 | 207,000.00 | 199,704.62 | 37,850 |
| 2023-02-03 | 209,000.00 | 210,500.00 | 207,000.00 | 209,000.00 | 201,634.13 | 31,562 |
| 2023-02-02 | 214,500.00 | 218,000.00 | 209,000.00 | 210,000.00 | 202,598.89 | 69,266 |
| 2023-02-01 | 209,000.00 | 211,500.00 | 207,500.00 | 209,000.00 | 201,634.13 | 41,565 |
| 2023-01-31 | 208,500.00 | 211,500.00 | 205,500.00 | 211,000.00 | 203,563.65 | 41,536 |
| 2023-01-30 | 204,500.00 | 208,500.00 | 203,500.00 | 208,000.00 | 200,669.38 | 33,228 |
| 2023-01-27 | 201,000.00 | 206,000.00 | 200,000.00 | 206,000.00 | 198,739.86 | 42,665 |
| 2023-01-26 | 205,500.00 | 207,000.00 | 201,000.00 | 202,500.00 | 195,363.21 | 41,726 |
| 2023-01-25 | 203,500.00 | 209,000.00 | 201,000.00 | 205,500.00 | 198,257.48 | 29,149 |
| 2023-01-20 | 201,000.00 | 202,500.00 | 198,000.00 | 201,000.00 | 193,916.08 | 25,199 |
| 2023-01-19 | 198,500.00 | 202,000.00 | 196,000.00 | 201,000.00 | 193,916.08 | 17,609 |
| 2023-01-18 | 202,500.00 | 202,500.00 | 197,500.00 | 199,000.00 | 191,986.57 | 22,165 |
| 2023-01-17 | 200,000.00 | 204,000.00 | 196,500.00 | 201,000.00 | 193,916.08 | 35,458 |
| 2023-01-16 | 196,000.00 | 200,000.00 | 194,500.00 | 198,000.00 | 191,021.81 | 24,964 |
| 2023-01-13 | 201,000.00 | 202,000.00 | 194,500.00 | 196,500.00 | 189,574.67 | 39,623 |
| 2023-01-12 | 197,000.00 | 202,500.00 | 192,000.00 | 198,000.00 | 191,021.81 | 44,857 |
| 2023-01-11 | 189,000.00 | 198,500.00 | 189,000.00 | 196,000.00 | 189,092.30 | 89,302 |
| 2023-01-10 | 189,000.00 | 192,000.00 | 186,500.00 | 188,500.00 | 181,856.62 | 34,956 |
| 2023-01-09 | 189,000.00 | 192,000.00 | 186,000.00 | 188,000.00 | 181,374.24 | 38,634 |
| 2023-01-06 | 178,500.00 | 186,000.00 | 178,500.00 | 185,000.00 | 178,479.97 | 47,700 |
| 2023-01-05 | 185,000.00 | 187,500.00 | 181,500.00 | 182,000.00 | 175,585.70 | 32,258 |
| 2023-01-04 | 179,500.00 | 185,000.00 | 176,000.00 | 185,000.00 | 178,479.97 | 52,121 |
| 2023-01-03 | 186,500.00 | 187,500.00 | 178,000.00 | 181,000.00 | 174,620.95 | 51,286 |
| 2023-01-02 | 187,000.00 | 194,000.00 | 182,500.00 | 186,000.00 | 179,444.73 | 37,769 |
| 2022-12-29 | 191,500.00 | 193,000.00 | 185,500.00 | 185,500.00 | 178,962.35 | 19,248 |
| 2022-12-28 | 189,500.00 | 197,500.00 | 188,500.00 | 194,500.00 | 187,645.16 | 33,524 |
| 2022-12-27 | 196,000.00 | 196,000.00 | 188,500.00 | 194,000.00 | 185,136.79 | 35,540 |
| 2022-12-26 | 190,000.00 | 193,000.00 | 186,000.00 | 191,500.00 | 182,751.01 | 25,836 |
| 2022-12-23 | 192,000.00 | 194,500.00 | 187,500.00 | 188,500.00 | 179,888.07 | 34,615 |
| 2022-12-22 | 188,500.00 | 197,000.00 | 184,000.00 | 196,500.00 | 187,522.58 | 32,383 |
| 2022-12-21 | 191,000.00 | 191,000.00 | 184,000.00 | 187,500.00 | 178,933.76 | 20,569 |
| 2022-12-20 | 195,000.00 | 195,000.00 | 188,500.00 | 189,000.00 | 180,365.23 | 23,227 |
| 2022-12-19 | 197,000.00 | 198,500.00 | 194,000.00 | 194,000.00 | 185,136.79 | 17,496 |
| 2022-12-16 | 198,000.00 | 200,500.00 | 197,000.00 | 197,500.00 | 188,476.89 | 26,929 |
| 2022-12-15 | 208,500.00 | 209,000.00 | 200,500.00 | 201,000.00 | 191,816.99 | 34,673 |
| 2022-12-14 | 209,500.00 | 209,500.00 | 203,500.00 | 208,500.00 | 198,974.34 | 34,824 |
| 2022-12-13 | 203,000.00 | 210,500.00 | 199,000.00 | 210,500.00 | 200,882.97 | 73,347 |
| 2022-12-12 | 204,000.00 | 204,500.00 | 199,500.00 | 201,000.00 | 191,816.99 | 17,622 |
| 2022-12-09 | 200,500.00 | 204,000.00 | 199,000.00 | 202,000.00 | 192,771.30 | 29,771 |
| 2022-12-08 | 203,500.00 | 205,000.00 | 199,500.00 | 200,500.00 | 191,339.83 | 36,040 |
| 2022-12-07 | 201,000.00 | 204,500.00 | 200,500.00 | 203,000.00 | 193,725.61 | 29,670 |
| 2022-12-06 | 205,500.00 | 207,500.00 | 203,000.00 | 204,500.00 | 195,157.08 | 25,617 |
| 2022-12-05 | 206,000.00 | 208,000.00 | 203,500.00 | 207,000.00 | 197,542.87 | 22,966 |
| 2022-12-02 | 211,500.00 | 212,000.00 | 206,000.00 | 206,000.00 | 196,588.55 | 25,331 |
| 2022-12-01 | 213,000.00 | 214,000.00 | 208,000.00 | 211,000.00 | 201,360.12 | 77,890 |
| 2022-11-30 | 207,000.00 | 214,000.00 | 206,500.00 | 210,000.00 | 200,405.81 | 57,998 |
| 2022-11-29 | 205,000.00 | 211,500.00 | 204,000.00 | 209,500.00 | 199,928.65 | 35,221 |
| 2022-11-28 | 206,000.00 | 208,000.00 | 201,000.00 | 205,000.00 | 195,634.24 | 29,151 |
| 2022-11-25 | 210,500.00 | 211,000.00 | 207,500.00 | 208,500.00 | 198,974.34 | 34,534 |
| 2022-11-24 | 205,000.00 | 210,000.00 | 204,000.00 | 208,500.00 | 198,974.34 | 25,236 |
| 2022-11-23 | 202,500.00 | 204,000.00 | 197,000.00 | 203,500.00 | 194,202.77 | 25,464 |
| 2022-11-22 | 202,000.00 | 202,500.00 | 197,000.00 | 199,000.00 | 189,908.36 | 28,774 |
| 2022-11-21 | 210,000.00 | 210,500.00 | 199,500.00 | 201,500.00 | 192,294.14 | 61,676 |
| 2022-11-18 | 205,000.00 | 212,500.00 | 204,000.00 | 210,000.00 | 200,405.81 | 53,996 |
| 2022-11-17 | 208,000.00 | 211,000.00 | 204,000.00 | 204,000.00 | 194,679.93 | 35,343 |
| 2022-11-16 | 211,000.00 | 216,000.00 | 209,000.00 | 209,000.00 | 199,451.50 | 63,591 |
| 2022-11-15 | 204,000.00 | 211,500.00 | 203,000.00 | 210,000.00 | 200,405.81 | 62,379 |
| 2022-11-14 | 212,000.00 | 214,500.00 | 200,500.00 | 202,000.00 | 192,771.30 | 118,711 |
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.