Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 242,500.00 | 256,000.00 | 232,500.00 | 244,000.00 | 244,000.00 | 90,320 |
| 2026-07-16 | 246,500.00 | 250,500.00 | 234,500.00 | 244,500.00 | 244,500.00 | 37,954 |
| 2026-07-15 | 254,500.00 | 254,500.00 | 244,500.00 | 248,500.00 | 248,500.00 | 51,375 |
| 2026-07-14 | 267,500.00 | 270,500.00 | 236,500.00 | 239,500.00 | 239,500.00 | 57,109 |
| 2026-07-13 | 250,500.00 | 290,000.00 | 250,500.00 | 260,000.00 | 260,000.00 | 79,241 |
| 2026-07-10 | 245,000.00 | 258,000.00 | 239,500.00 | 248,500.00 | 248,500.00 | 43,505 |
| 2026-07-09 | 245,500.00 | 248,500.00 | 230,000.00 | 243,000.00 | 243,000.00 | 81,052 |
| 2026-07-08 | 244,000.00 | 252,000.00 | 237,000.00 | 238,000.00 | 238,000.00 | 58,582 |
| 2026-07-07 | 249,000.00 | 257,000.00 | 242,500.00 | 251,000.00 | 251,000.00 | 43,374 |
| 2026-07-06 | 263,000.00 | 266,000.00 | 236,500.00 | 248,500.00 | 248,500.00 | 53,711 |
| 2026-07-03 | 280,500.00 | 280,500.00 | 252,500.00 | 262,500.00 | 262,500.00 | 57,940 |
| 2026-07-02 | 303,000.00 | 303,000.00 | 273,500.00 | 275,000.00 | 275,000.00 | 33,767 |
| 2026-07-01 | 305,000.00 | 319,000.00 | 300,000.00 | 304,000.00 | 304,000.00 | 93,988 |
| 2026-06-30 | 278,000.00 | 307,000.00 | 275,500.00 | 291,000.00 | 291,000.00 | 105,475 |
| 2026-06-29 | 280,500.00 | 301,500.00 | 255,000.00 | 278,500.00 | 278,500.00 | 124,122 |
| 2026-06-26 | 253,500.00 | 270,500.00 | 250,000.00 | 260,000.00 | 260,000.00 | 61,921 |
| 2026-06-25 | 268,500.00 | 274,000.00 | 256,000.00 | 257,000.00 | 257,000.00 | 67,899 |
| 2026-06-24 | 264,000.00 | 271,500.00 | 253,000.00 | 261,500.00 | 261,500.00 | 53,930 |
| 2026-06-23 | 286,500.00 | 288,500.00 | 253,000.00 | 256,000.00 | 256,000.00 | 39,247 |
| 2026-06-22 | 280,000.00 | 290,000.00 | 271,500.00 | 283,500.00 | 283,500.00 | 50,972 |
| 2026-06-19 | 298,000.00 | 300,000.00 | 271,000.00 | 280,500.00 | 280,500.00 | 78,780 |
| 2026-06-18 | 296,000.00 | 303,000.00 | 291,000.00 | 297,500.00 | 297,500.00 | 39,151 |
| 2026-06-17 | 295,000.00 | 310,500.00 | 294,000.00 | 301,000.00 | 301,000.00 | 52,874 |
| 2026-06-16 | 308,000.00 | 310,000.00 | 298,000.00 | 299,000.00 | 299,000.00 | 58,768 |
| 2026-06-15 | 289,000.00 | 306,500.00 | 283,500.00 | 303,500.00 | 303,500.00 | 69,594 |
| 2026-06-12 | 294,000.00 | 294,000.00 | 282,000.00 | 282,500.00 | 282,500.00 | 94,142 |
| 2026-06-11 | 260,500.00 | 296,000.00 | 247,000.00 | 296,000.00 | 296,000.00 | 132,234 |
| 2026-06-10 | 235,500.00 | 266,500.00 | 235,500.00 | 262,000.00 | 262,000.00 | 85,306 |
| 2026-06-09 | 232,500.00 | 254,000.00 | 230,500.00 | 246,500.00 | 246,500.00 | 89,363 |
| 2026-06-08 | 223,000.00 | 245,000.00 | 223,000.00 | 230,000.00 | 230,000.00 | 65,408 |
| 2026-06-05 | 270,500.00 | 270,500.00 | 252,000.00 | 256,500.00 | 256,500.00 | 70,213 |
| 2026-06-04 | 249,000.00 | 278,500.00 | 249,000.00 | 276,000.00 | 276,000.00 | 93,431 |
| 2026-06-02 | 256,000.00 | 261,000.00 | 246,000.00 | 250,000.00 | 250,000.00 | 130,297 |
| 2026-06-01 | 265,000.00 | 270,000.00 | 260,500.00 | 260,500.00 | 260,500.00 | 79,857 |
| 2026-05-29 | 285,000.00 | 285,000.00 | 267,000.00 | 270,000.00 | 270,000.00 | 81,798 |
| 2026-05-28 | 281,000.00 | 285,000.00 | 268,000.00 | 281,000.00 | 281,000.00 | 64,461 |
| 2026-05-27 | 307,500.00 | 311,500.00 | 274,000.00 | 280,500.00 | 280,500.00 | 105,684 |
| 2026-05-26 | 309,500.00 | 325,000.00 | 302,000.00 | 305,500.00 | 305,500.00 | 56,397 |
| 2026-05-22 | 291,500.00 | 304,500.00 | 289,000.00 | 297,500.00 | 297,500.00 | 47,572 |
| 2026-05-21 | 287,500.00 | 291,000.00 | 282,000.00 | 286,500.00 | 286,500.00 | 84,640 |
| 2026-05-20 | 310,000.00 | 318,500.00 | 265,500.00 | 276,500.00 | 276,500.00 | 119,571 |
| 2026-05-19 | 319,500.00 | 324,000.00 | 297,000.00 | 308,500.00 | 308,500.00 | 115,682 |
| 2026-05-18 | 309,500.00 | 321,000.00 | 281,000.00 | 319,500.00 | 319,500.00 | 102,347 |
| 2026-05-15 | 326,500.00 | 330,000.00 | 310,000.00 | 326,000.00 | 326,000.00 | 151,521 |
| 2026-05-14 | 330,000.00 | 336,000.00 | 316,500.00 | 336,000.00 | 336,000.00 | 103,634 |
| 2026-05-13 | 295,000.00 | 338,500.00 | 293,000.00 | 336,000.00 | 336,000.00 | 204,493 |
| 2026-05-12 | 279,500.00 | 306,000.00 | 265,000.00 | 300,000.00 | 300,000.00 | 325,762 |
| 2026-05-11 | 286,500.00 | 288,000.00 | 277,000.00 | 279,000.00 | 279,000.00 | 73,180 |
| 2026-05-08 | 285,500.00 | 290,000.00 | 278,000.00 | 286,000.00 | 286,000.00 | 74,034 |
| 2026-05-07 | 292,500.00 | 293,000.00 | 279,500.00 | 288,500.00 | 288,500.00 | 75,912 |
| 2026-05-06 | 290,000.00 | 301,500.00 | 285,000.00 | 293,000.00 | 293,000.00 | 123,089 |
| 2026-05-04 | 291,500.00 | 294,500.00 | 282,500.00 | 286,500.00 | 286,500.00 | 49,698 |
| 2026-04-30 | 292,500.00 | 293,500.00 | 282,500.00 | 285,000.00 | 285,000.00 | 47,539 |
| 2026-04-29 | 291,500.00 | 296,500.00 | 289,500.00 | 295,000.00 | 295,000.00 | 38,360 |
| 2026-04-28 | 303,500.00 | 306,500.00 | 295,000.00 | 295,500.00 | 295,500.00 | 45,748 |
| 2026-04-27 | 304,000.00 | 308,000.00 | 297,500.00 | 303,000.00 | 303,000.00 | 93,034 |
| 2026-04-24 | 287,500.00 | 295,000.00 | 286,000.00 | 293,000.00 | 293,000.00 | 70,188 |
| 2026-04-23 | 293,500.00 | 293,500.00 | 275,500.00 | 288,000.00 | 288,000.00 | 72,217 |
| 2026-04-22 | 289,500.00 | 291,000.00 | 280,000.00 | 288,000.00 | 288,000.00 | 84,268 |
| 2026-04-21 | 289,000.00 | 292,000.00 | 286,500.00 | 288,000.00 | 288,000.00 | 50,833 |
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.