Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 214,000.00 | 221,500.00 | 211,500.00 | 219,500.00 | 209,471.79 | 41,406 |
| 2022-02-17 | 220,000.00 | 225,000.00 | 215,000.00 | 218,500.00 | 208,517.47 | 64,964 |
| 2022-02-16 | 217,500.00 | 222,500.00 | 214,000.00 | 220,000.00 | 209,948.94 | 72,199 |
| 2022-02-15 | 213,000.00 | 220,500.00 | 206,500.00 | 215,000.00 | 205,177.38 | 79,330 |
| 2022-02-14 | 218,000.00 | 220,500.00 | 212,500.00 | 216,000.00 | 206,131.69 | 98,127 |
| 2022-02-11 | 227,500.00 | 228,000.00 | 221,500.00 | 223,000.00 | 212,811.88 | 74,737 |
| 2022-02-10 | 228,000.00 | 233,500.00 | 226,500.00 | 232,500.00 | 221,877.86 | 64,991 |
| 2022-02-09 | 228,000.00 | 232,000.00 | 225,500.00 | 227,500.00 | 217,106.29 | 51,179 |
| 2022-02-08 | 226,500.00 | 231,000.00 | 220,500.00 | 224,500.00 | 214,243.35 | 102,845 |
| 2022-02-07 | 225,500.00 | 227,000.00 | 218,000.00 | 223,000.00 | 212,811.88 | 147,710 |
| 2022-02-04 | 215,000.00 | 226,500.00 | 212,500.00 | 224,500.00 | 214,243.35 | 148,061 |
| 2022-02-03 | 216,500.00 | 217,500.00 | 208,000.00 | 213,500.00 | 203,745.91 | 151,110 |
| 2022-01-28 | 216,500.00 | 220,500.00 | 208,000.00 | 213,000.00 | 203,268.75 | 189,311 |
| 2022-01-27 | 232,000.00 | 233,000.00 | 214,500.00 | 218,000.00 | 208,040.32 | 163,606 |
| 2022-01-26 | 234,000.00 | 234,500.00 | 221,500.00 | 228,000.00 | 217,583.45 | 129,742 |
| 2022-01-25 | 245,500.00 | 246,000.00 | 231,500.00 | 232,500.00 | 221,877.86 | 114,346 |
| 2022-01-24 | 250,000.00 | 253,500.00 | 244,000.00 | 245,500.00 | 234,283.93 | 48,386 |
| 2022-01-21 | 250,000.00 | 258,000.00 | 249,000.00 | 253,000.00 | 241,441.28 | 66,285 |
| 2022-01-20 | 248,000.00 | 255,000.00 | 247,000.00 | 254,000.00 | 242,395.60 | 66,745 |
| 2022-01-19 | 251,500.00 | 255,500.00 | 246,000.00 | 248,000.00 | 236,669.72 | 72,746 |
| 2022-01-18 | 259,500.00 | 263,000.00 | 253,000.00 | 256,000.00 | 244,304.22 | 90,390 |
| 2022-01-17 | 264,000.00 | 267,000.00 | 257,000.00 | 261,000.00 | 249,075.79 | 72,893 |
| 2022-01-14 | 273,000.00 | 273,000.00 | 262,500.00 | 264,000.00 | 251,938.73 | 98,028 |
| 2022-01-13 | 278,500.00 | 284,000.00 | 272,000.00 | 273,500.00 | 261,004.71 | 40,762 |
| 2022-01-12 | 271,000.00 | 281,500.00 | 271,000.00 | 278,500.00 | 265,776.27 | 48,893 |
| 2022-01-11 | 274,000.00 | 278,500.00 | 267,500.00 | 269,000.00 | 256,710.30 | 61,600 |
| 2022-01-10 | 280,000.00 | 283,500.00 | 272,000.00 | 273,000.00 | 260,527.55 | 54,141 |
| 2022-01-07 | 281,500.00 | 287,000.00 | 277,500.00 | 281,000.00 | 268,162.06 | 57,891 |
| 2022-01-06 | 282,500.00 | 287,000.00 | 276,500.00 | 277,000.00 | 264,344.80 | 69,308 |
| 2022-01-05 | 291,500.00 | 294,000.00 | 284,500.00 | 288,000.00 | 274,842.25 | 58,582 |
| 2022-01-04 | 297,500.00 | 299,500.00 | 293,000.00 | 293,000.00 | 279,613.82 | 30,829 |
| 2022-01-03 | 303,500.00 | 307,000.00 | 296,000.00 | 297,500.00 | 283,908.23 | 44,041 |
| 2021-12-30 | 305,000.00 | 308,000.00 | 301,500.00 | 305,500.00 | 291,542.74 | 30,234 |
| 2021-12-29 | 301,500.00 | 313,500.00 | 299,000.00 | 306,500.00 | 292,497.05 | 36,659 |
| 2021-12-28 | 297,000.00 | 306,000.00 | 296,500.00 | 305,000.00 | 289,061.52 | 56,269 |
| 2021-12-27 | 301,000.00 | 301,500.00 | 295,500.00 | 299,000.00 | 283,375.06 | 32,013 |
| 2021-12-24 | 300,000.00 | 308,000.00 | 300,000.00 | 302,500.00 | 286,692.16 | 29,508 |
| 2021-12-23 | 296,500.00 | 303,500.00 | 290,000.00 | 303,000.00 | 287,166.04 | 50,415 |
| 2021-12-22 | 299,000.00 | 303,000.00 | 293,500.00 | 293,500.00 | 278,162.48 | 32,581 |
| 2021-12-21 | 298,500.00 | 305,000.00 | 294,000.00 | 296,500.00 | 281,005.71 | 33,075 |
| 2021-12-20 | 299,500.00 | 305,500.00 | 295,000.00 | 296,500.00 | 281,005.71 | 44,492 |
| 2021-12-17 | 303,000.00 | 307,000.00 | 300,500.00 | 300,500.00 | 284,796.68 | 34,394 |
| 2021-12-16 | 312,000.00 | 315,000.00 | 305,500.00 | 306,500.00 | 290,483.13 | 40,713 |
| 2021-12-15 | 315,500.00 | 315,500.00 | 303,000.00 | 308,000.00 | 291,904.75 | 53,121 |
| 2021-12-14 | 310,500.00 | 321,500.00 | 307,000.00 | 318,500.00 | 301,856.05 | 35,386 |
| 2021-12-13 | 321,500.00 | 322,500.00 | 312,500.00 | 315,000.00 | 298,538.95 | 27,545 |
| 2021-12-10 | 321,000.00 | 324,500.00 | 316,500.00 | 321,500.00 | 304,699.28 | 50,837 |
| 2021-12-09 | 329,500.00 | 329,500.00 | 318,500.00 | 321,500.00 | 304,699.28 | 70,981 |
| 2021-12-08 | 312,000.00 | 327,000.00 | 312,000.00 | 321,000.00 | 304,225.40 | 68,510 |
| 2021-12-07 | 312,000.00 | 312,000.00 | 307,500.00 | 310,000.00 | 293,800.23 | 41,061 |
| 2021-12-06 | 313,500.00 | 316,500.00 | 307,000.00 | 313,500.00 | 297,117.33 | 25,209 |
| 2021-12-03 | 302,000.00 | 316,500.00 | 302,000.00 | 315,500.00 | 299,012.82 | 45,441 |
| 2021-12-02 | 305,000.00 | 312,000.00 | 301,500.00 | 310,000.00 | 293,800.23 | 51,718 |
| 2021-12-01 | 298,500.00 | 307,000.00 | 289,500.00 | 306,000.00 | 290,009.26 | 50,948 |
| 2021-11-30 | 305,500.00 | 314,000.00 | 296,000.00 | 298,000.00 | 282,427.32 | 51,975 |
| 2021-11-29 | 295,000.00 | 314,500.00 | 295,000.00 | 309,000.00 | 292,852.49 | 57,325 |
| 2021-11-26 | 318,000.00 | 318,000.00 | 307,500.00 | 309,000.00 | 292,852.49 | 36,739 |
| 2021-11-25 | 317,000.00 | 322,500.00 | 313,000.00 | 317,000.00 | 300,434.43 | 33,681 |
| 2021-11-24 | 316,000.00 | 319,500.00 | 311,000.00 | 317,000.00 | 300,434.43 | 44,138 |
| 2021-11-23 | 321,000.00 | 332,000.00 | 313,500.00 | 315,000.00 | 298,538.95 | 50,386 |
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.