Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 214,500.00 | 222,500.00 | 213,500.00 | 222,000.00 | 211,857.57 | 65,178 |
| 2022-08-11 | 214,000.00 | 217,000.00 | 211,500.00 | 215,000.00 | 205,177.38 | 81,327 |
| 2022-08-10 | 209,500.00 | 214,500.00 | 209,000.00 | 210,500.00 | 200,882.97 | 62,569 |
| 2022-08-09 | 217,000.00 | 218,500.00 | 209,000.00 | 211,000.00 | 201,360.12 | 83,840 |
| 2022-08-08 | 222,000.00 | 224,000.00 | 216,000.00 | 217,000.00 | 207,086.00 | 76,228 |
| 2022-08-05 | 225,000.00 | 226,000.00 | 222,000.00 | 224,000.00 | 213,766.20 | 25,226 |
| 2022-08-04 | 226,000.00 | 228,500.00 | 223,000.00 | 224,000.00 | 213,766.20 | 44,897 |
| 2022-08-03 | 225,500.00 | 226,500.00 | 222,000.00 | 224,500.00 | 214,243.35 | 28,064 |
| 2022-08-02 | 223,000.00 | 227,500.00 | 221,000.00 | 226,000.00 | 215,674.82 | 42,293 |
| 2022-08-01 | 218,500.00 | 227,500.00 | 217,000.00 | 225,000.00 | 214,720.51 | 55,928 |
| 2022-07-29 | 224,000.00 | 226,000.00 | 217,000.00 | 219,500.00 | 209,471.79 | 61,484 |
| 2022-07-28 | 220,000.00 | 223,500.00 | 219,500.00 | 223,000.00 | 212,811.88 | 63,237 |
| 2022-07-27 | 221,000.00 | 223,500.00 | 215,000.00 | 217,000.00 | 207,086.00 | 50,586 |
| 2022-07-26 | 219,000.00 | 223,500.00 | 218,000.00 | 223,500.00 | 213,289.04 | 16,803 |
| 2022-07-25 | 217,500.00 | 221,000.00 | 215,500.00 | 220,000.00 | 209,948.94 | 27,372 |
| 2022-07-22 | 221,000.00 | 225,000.00 | 219,000.00 | 219,500.00 | 209,471.79 | 25,698 |
| 2022-07-21 | 221,500.00 | 225,500.00 | 220,500.00 | 224,500.00 | 214,243.35 | 24,640 |
| 2022-07-20 | 227,000.00 | 227,000.00 | 221,500.00 | 223,500.00 | 213,289.04 | 31,936 |
| 2022-07-19 | 222,500.00 | 222,500.00 | 216,000.00 | 222,000.00 | 211,857.57 | 29,071 |
| 2022-07-18 | 220,000.00 | 223,000.00 | 219,000.00 | 220,500.00 | 210,426.10 | 31,030 |
| 2022-07-15 | 216,000.00 | 220,500.00 | 211,000.00 | 216,000.00 | 206,131.69 | 48,815 |
| 2022-07-14 | 218,000.00 | 220,000.00 | 213,000.00 | 213,500.00 | 203,745.91 | 38,104 |
| 2022-07-13 | 212,500.00 | 218,500.00 | 209,500.00 | 217,000.00 | 207,086.00 | 41,837 |
| 2022-07-12 | 212,500.00 | 213,000.00 | 205,000.00 | 209,500.00 | 199,928.65 | 47,100 |
| 2022-07-11 | 214,000.00 | 222,500.00 | 212,500.00 | 214,500.00 | 204,700.22 | 45,398 |
| 2022-07-08 | 218,000.00 | 219,000.00 | 213,000.00 | 214,000.00 | 204,223.06 | 42,630 |
| 2022-07-07 | 215,000.00 | 217,500.00 | 212,500.00 | 216,000.00 | 206,131.69 | 33,043 |
| 2022-07-06 | 211,500.00 | 220,000.00 | 210,500.00 | 210,500.00 | 200,882.97 | 47,319 |
| 2022-07-05 | 204,500.00 | 216,500.00 | 201,500.00 | 214,500.00 | 204,700.22 | 67,789 |
| 2022-07-04 | 201,000.00 | 203,000.00 | 195,500.00 | 200,500.00 | 191,339.83 | 89,436 |
| 2022-07-01 | 203,000.00 | 208,000.00 | 199,000.00 | 201,000.00 | 191,816.99 | 103,301 |
| 2022-06-30 | 215,500.00 | 216,000.00 | 202,500.00 | 204,000.00 | 194,679.93 | 58,509 |
| 2022-06-29 | 215,000.00 | 218,500.00 | 211,500.00 | 216,500.00 | 206,608.85 | 39,812 |
| 2022-06-28 | 223,000.00 | 225,000.00 | 217,000.00 | 220,000.00 | 209,948.94 | 33,276 |
| 2022-06-27 | 218,500.00 | 224,000.00 | 213,500.00 | 222,500.00 | 212,334.73 | 41,435 |
| 2022-06-24 | 206,000.00 | 217,500.00 | 205,000.00 | 217,000.00 | 207,086.00 | 58,785 |
| 2022-06-23 | 209,000.00 | 215,500.00 | 204,000.00 | 206,000.00 | 196,588.55 | 84,195 |
| 2022-06-22 | 225,000.00 | 225,000.00 | 210,000.00 | 211,000.00 | 201,360.12 | 101,465 |
| 2022-06-21 | 228,000.00 | 228,000.00 | 220,000.00 | 223,000.00 | 212,811.88 | 47,296 |
| 2022-06-20 | 231,500.00 | 232,000.00 | 222,000.00 | 225,000.00 | 214,720.51 | 60,921 |
| 2022-06-17 | 226,500.00 | 231,500.00 | 219,000.00 | 228,500.00 | 218,060.61 | 140,591 |
| 2022-06-16 | 238,500.00 | 244,000.00 | 234,000.00 | 234,500.00 | 223,786.49 | 56,453 |
| 2022-06-15 | 239,000.00 | 242,500.00 | 233,000.00 | 235,500.00 | 224,740.80 | 40,812 |
| 2022-06-14 | 236,000.00 | 242,000.00 | 231,000.00 | 240,000.00 | 229,035.21 | 63,828 |
| 2022-06-13 | 241,500.00 | 245,500.00 | 237,000.00 | 237,000.00 | 226,172.27 | 55,637 |
| 2022-06-10 | 248,000.00 | 250,500.00 | 244,000.00 | 250,000.00 | 238,578.34 | 48,326 |
| 2022-06-09 | 250,000.00 | 253,000.00 | 247,500.00 | 252,000.00 | 240,486.97 | 52,909 |
| 2022-06-08 | 251,500.00 | 254,000.00 | 248,500.00 | 252,500.00 | 240,964.13 | 54,240 |
| 2022-06-07 | 256,000.00 | 258,000.00 | 248,000.00 | 251,500.00 | 240,009.81 | 64,061 |
| 2022-06-03 | 259,500.00 | 261,000.00 | 256,500.00 | 258,500.00 | 246,690.01 | 40,949 |
| 2022-06-02 | 264,000.00 | 266,500.00 | 254,000.00 | 256,000.00 | 244,304.22 | 69,891 |
| 2022-05-31 | 267,000.00 | 269,000.00 | 263,000.00 | 265,500.00 | 253,370.20 | 90,201 |
| 2022-05-30 | 260,000.00 | 267,000.00 | 257,000.00 | 266,500.00 | 254,324.51 | 66,452 |
| 2022-05-27 | 257,000.00 | 262,500.00 | 254,500.00 | 255,000.00 | 243,349.91 | 59,227 |
| 2022-05-26 | 254,500.00 | 258,000.00 | 246,000.00 | 250,000.00 | 238,578.34 | 98,969 |
| 2022-05-25 | 254,500.00 | 257,500.00 | 247,000.00 | 252,500.00 | 240,964.13 | 102,124 |
| 2022-05-24 | 264,000.00 | 264,000.00 | 251,500.00 | 252,500.00 | 240,964.13 | 119,288 |
| 2022-05-23 | 271,500.00 | 272,000.00 | 263,000.00 | 266,000.00 | 253,847.36 | 77,274 |
| 2022-05-20 | 266,500.00 | 280,000.00 | 263,500.00 | 270,500.00 | 258,141.77 | 158,365 |
| 2022-05-19 | 258,500.00 | 269,500.00 | 258,000.00 | 262,000.00 | 250,030.10 | 129,220 |
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.