Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 205,000.00 | 218,000.00 | 204,000.00 | 215,500.00 | 205,654.53 | 142,914 |
| 2022-11-10 | 195,000.00 | 203,500.00 | 193,500.00 | 197,000.00 | 187,999.73 | 53,013 |
| 2022-11-09 | 189,000.00 | 201,500.00 | 186,000.00 | 197,000.00 | 187,999.73 | 74,305 |
| 2022-11-08 | 191,500.00 | 193,000.00 | 185,500.00 | 187,000.00 | 178,456.60 | 42,472 |
| 2022-11-07 | 183,500.00 | 190,500.00 | 182,000.00 | 190,500.00 | 181,796.70 | 47,202 |
| 2022-11-04 | 181,000.00 | 184,000.00 | 178,500.00 | 182,000.00 | 173,685.03 | 27,174 |
| 2022-11-03 | 177,500.00 | 184,000.00 | 177,000.00 | 181,500.00 | 173,207.88 | 25,904 |
| 2022-11-02 | 184,500.00 | 187,500.00 | 182,000.00 | 182,000.00 | 173,685.03 | 31,195 |
| 2022-11-01 | 185,500.00 | 187,000.00 | 184,000.00 | 185,500.00 | 177,025.13 | 33,497 |
| 2022-10-31 | 186,500.00 | 187,500.00 | 182,000.00 | 185,500.00 | 177,025.13 | 26,065 |
| 2022-10-28 | 188,000.00 | 188,500.00 | 183,500.00 | 184,000.00 | 175,593.66 | 40,784 |
| 2022-10-27 | 183,500.00 | 190,000.00 | 182,000.00 | 188,000.00 | 179,410.91 | 59,363 |
| 2022-10-26 | 182,000.00 | 183,000.00 | 178,000.00 | 180,000.00 | 171,776.41 | 51,331 |
| 2022-10-25 | 173,500.00 | 184,000.00 | 173,000.00 | 181,500.00 | 173,207.88 | 66,744 |
| 2022-10-24 | 176,500.00 | 179,500.00 | 170,500.00 | 172,000.00 | 164,141.90 | 46,072 |
| 2022-10-21 | 171,000.00 | 177,000.00 | 171,000.00 | 174,000.00 | 166,050.53 | 25,860 |
| 2022-10-20 | 179,000.00 | 180,000.00 | 173,000.00 | 173,500.00 | 165,573.37 | 34,177 |
| 2022-10-19 | 181,500.00 | 186,000.00 | 176,500.00 | 180,500.00 | 172,253.56 | 37,899 |
| 2022-10-18 | 176,000.00 | 179,000.00 | 173,500.00 | 178,500.00 | 170,344.94 | 31,350 |
| 2022-10-17 | 168,000.00 | 173,000.00 | 166,000.00 | 171,500.00 | 163,664.74 | 24,786 |
| 2022-10-14 | 169,500.00 | 172,000.00 | 167,000.00 | 171,000.00 | 163,187.59 | 36,977 |
| 2022-10-13 | 174,000.00 | 174,500.00 | 165,000.00 | 165,000.00 | 157,461.71 | 46,486 |
| 2022-10-12 | 171,000.00 | 174,000.00 | 168,000.00 | 174,000.00 | 166,050.53 | 37,340 |
| 2022-10-11 | 176,000.00 | 180,000.00 | 170,500.00 | 173,000.00 | 165,096.21 | 68,072 |
| 2022-10-07 | 180,500.00 | 188,500.00 | 179,500.00 | 184,500.00 | 176,070.82 | 50,116 |
| 2022-10-06 | 181,000.00 | 185,500.00 | 180,500.00 | 184,000.00 | 175,593.66 | 26,737 |
| 2022-10-05 | 180,000.00 | 183,000.00 | 178,500.00 | 181,000.00 | 172,730.72 | 63,932 |
| 2022-10-04 | 172,500.00 | 177,000.00 | 171,500.00 | 176,000.00 | 167,959.15 | 51,330 |
| 2022-09-30 | 171,000.00 | 171,500.00 | 167,000.00 | 170,000.00 | 162,233.27 | 58,243 |
| 2022-09-29 | 174,000.00 | 177,000.00 | 170,500.00 | 172,500.00 | 164,619.06 | 49,487 |
| 2022-09-28 | 173,500.00 | 176,500.00 | 169,500.00 | 172,000.00 | 164,141.90 | 73,419 |
| 2022-09-27 | 180,000.00 | 181,000.00 | 172,000.00 | 176,500.00 | 168,436.31 | 67,685 |
| 2022-09-26 | 184,500.00 | 184,500.00 | 177,000.00 | 178,000.00 | 169,867.78 | 58,402 |
| 2022-09-23 | 196,000.00 | 196,500.00 | 183,500.00 | 186,500.00 | 177,979.44 | 52,498 |
| 2022-09-22 | 185,500.00 | 195,500.00 | 184,000.00 | 195,500.00 | 186,568.26 | 87,926 |
| 2022-09-21 | 183,000.00 | 189,000.00 | 180,000.00 | 189,000.00 | 180,365.23 | 143,659 |
| 2022-09-20 | 203,000.00 | 203,500.00 | 183,000.00 | 187,000.00 | 178,456.60 | 185,843 |
| 2022-09-19 | 214,000.00 | 215,500.00 | 199,500.00 | 200,000.00 | 190,862.67 | 73,759 |
| 2022-09-16 | 213,000.00 | 217,000.00 | 212,500.00 | 214,000.00 | 204,223.06 | 31,784 |
| 2022-09-15 | 211,500.00 | 215,500.00 | 209,500.00 | 215,000.00 | 205,177.38 | 26,472 |
| 2022-09-14 | 209,500.00 | 213,000.00 | 209,000.00 | 210,000.00 | 200,405.81 | 29,111 |
| 2022-09-13 | 213,500.00 | 218,500.00 | 213,500.00 | 217,500.00 | 207,563.16 | 47,023 |
| 2022-09-08 | 210,500.00 | 213,000.00 | 209,500.00 | 210,500.00 | 200,882.97 | 24,941 |
| 2022-09-07 | 208,000.00 | 211,500.00 | 207,000.00 | 208,000.00 | 198,497.18 | 31,565 |
| 2022-09-06 | 207,500.00 | 211,500.00 | 206,000.00 | 211,000.00 | 201,360.12 | 29,702 |
| 2022-09-05 | 216,000.00 | 216,500.00 | 205,000.00 | 207,500.00 | 198,020.03 | 57,053 |
| 2022-09-02 | 213,000.00 | 218,000.00 | 212,000.00 | 215,000.00 | 205,177.38 | 44,253 |
| 2022-09-01 | 213,500.00 | 216,500.00 | 210,500.00 | 210,500.00 | 200,882.97 | 41,753 |
| 2022-08-31 | 210,500.00 | 220,500.00 | 209,500.00 | 218,500.00 | 208,517.47 | 44,050 |
| 2022-08-30 | 211,500.00 | 213,000.00 | 210,000.00 | 212,000.00 | 202,314.44 | 47,027 |
| 2022-08-29 | 213,500.00 | 217,000.00 | 209,500.00 | 210,000.00 | 200,405.81 | 87,951 |
| 2022-08-26 | 227,000.00 | 229,500.00 | 224,000.00 | 224,500.00 | 214,243.35 | 30,446 |
| 2022-08-25 | 226,000.00 | 228,500.00 | 224,000.00 | 226,500.00 | 216,151.98 | 26,122 |
| 2022-08-24 | 224,000.00 | 228,500.00 | 222,500.00 | 226,000.00 | 215,674.82 | 40,322 |
| 2022-08-23 | 223,000.00 | 226,500.00 | 221,000.00 | 224,500.00 | 214,243.35 | 41,605 |
| 2022-08-22 | 221,500.00 | 226,500.00 | 220,500.00 | 224,000.00 | 213,766.20 | 31,227 |
| 2022-08-19 | 230,500.00 | 231,500.00 | 225,500.00 | 226,000.00 | 215,674.82 | 33,167 |
| 2022-08-18 | 229,500.00 | 232,500.00 | 228,000.00 | 230,500.00 | 219,969.23 | 38,706 |
| 2022-08-17 | 234,000.00 | 235,500.00 | 229,000.00 | 230,500.00 | 219,969.23 | 58,494 |
| 2022-08-16 | 222,500.00 | 240,000.00 | 222,500.00 | 234,000.00 | 223,309.33 | 139,997 |
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.