Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 291,500.00 | 295,000.00 | 281,500.00 | 287,000.00 | 287,000.00 | 46,099 |
| 2026-04-17 | 289,000.00 | 294,000.00 | 284,000.00 | 288,000.00 | 288,000.00 | 66,456 |
| 2026-04-16 | 289,000.00 | 289,000.00 | 273,000.00 | 285,000.00 | 285,000.00 | 86,851 |
| 2026-04-15 | 278,000.00 | 293,000.00 | 272,500.00 | 281,000.00 | 281,000.00 | 156,890 |
| 2026-04-14 | 266,500.00 | 268,500.00 | 263,500.00 | 265,500.00 | 265,500.00 | 89,789 |
| 2026-04-13 | 267,500.00 | 271,500.00 | 252,500.00 | 260,000.00 | 260,000.00 | 140,603 |
| 2026-04-10 | 270,500.00 | 281,000.00 | 270,500.00 | 277,000.00 | 277,000.00 | 50,934 |
| 2026-04-09 | 273,000.00 | 274,500.00 | 263,000.00 | 267,500.00 | 267,500.00 | 92,696 |
| 2026-04-08 | 279,000.00 | 280,500.00 | 266,500.00 | 272,500.00 | 272,500.00 | 96,949 |
| 2026-04-07 | 268,500.00 | 271,500.00 | 256,500.00 | 260,500.00 | 260,500.00 | 50,164 |
| 2026-04-06 | 268,000.00 | 275,500.00 | 261,000.00 | 265,500.00 | 265,500.00 | 37,485 |
| 2026-04-03 | 272,500.00 | 279,000.00 | 258,000.00 | 264,500.00 | 264,500.00 | 46,344 |
| 2026-04-02 | 284,000.00 | 292,000.00 | 266,000.00 | 269,500.00 | 269,500.00 | 70,476 |
| 2026-04-01 | 270,000.00 | 286,000.00 | 264,500.00 | 284,000.00 | 284,000.00 | 74,724 |
| 2026-03-31 | 257,500.00 | 259,500.00 | 248,500.00 | 252,500.00 | 252,500.00 | 66,856 |
| 2026-03-30 | 262,000.00 | 268,500.00 | 259,000.00 | 264,500.00 | 264,500.00 | 34,188 |
| 2026-03-27 | 277,500.00 | 284,000.00 | 265,000.00 | 273,000.00 | 273,000.00 | 49,475 |
| 2026-03-26 | 289,500.00 | 293,000.00 | 278,000.00 | 282,500.00 | 279,900.00 | 40,527 |
| 2026-03-25 | 291,000.00 | 293,000.00 | 280,000.00 | 282,500.00 | 279,900.00 | 41,206 |
| 2026-03-24 | 282,500.00 | 286,000.00 | 272,000.00 | 279,000.00 | 276,432.21 | 57,992 |
| 2026-03-23 | 278,500.00 | 283,500.00 | 267,500.00 | 270,500.00 | 268,010.44 | 74,850 |
| 2026-03-20 | 286,500.00 | 300,000.00 | 286,000.00 | 294,000.00 | 291,294.16 | 53,893 |
| 2026-03-19 | 279,500.00 | 288,500.00 | 272,000.00 | 283,500.00 | 280,890.80 | 45,391 |
| 2026-03-18 | 292,500.00 | 294,000.00 | 287,000.00 | 291,500.00 | 288,817.17 | 33,688 |
| 2026-03-17 | 289,500.00 | 293,500.00 | 285,000.00 | 285,500.00 | 282,872.39 | 28,427 |
| 2026-03-16 | 274,500.00 | 288,000.00 | 274,000.00 | 284,000.00 | 281,386.19 | 66,861 |
| 2026-03-13 | 271,500.00 | 276,000.00 | 267,000.00 | 275,000.00 | 272,469.03 | 102,049 |
| 2026-03-12 | 285,500.00 | 291,000.00 | 278,000.00 | 284,000.00 | 281,386.19 | 68,917 |
| 2026-03-11 | 301,000.00 | 303,500.00 | 286,000.00 | 292,000.00 | 289,312.57 | 78,919 |
| 2026-03-10 | 303,000.00 | 303,000.00 | 288,000.00 | 296,500.00 | 293,771.15 | 91,426 |
| 2026-03-09 | 286,500.00 | 297,000.00 | 271,500.00 | 284,000.00 | 281,386.19 | 66,883 |
| 2026-03-06 | 295,000.00 | 320,000.00 | 294,000.00 | 310,000.00 | 307,146.90 | 87,987 |
| 2026-03-05 | 311,000.00 | 313,000.00 | 288,500.00 | 293,500.00 | 290,798.76 | 147,399 |
| 2026-03-04 | 310,500.00 | 314,500.00 | 275,500.00 | 283,500.00 | 280,890.80 | 132,295 |
| 2026-03-03 | 335,000.00 | 346,500.00 | 312,500.00 | 314,500.00 | 311,605.49 | 118,934 |
| 2026-02-27 | 332,000.00 | 342,000.00 | 321,500.00 | 338,000.00 | 334,889.20 | 67,907 |
| 2026-02-26 | 323,500.00 | 341,000.00 | 322,000.00 | 330,000.00 | 326,962.83 | 81,720 |
| 2026-02-25 | 317,500.00 | 325,000.00 | 315,500.00 | 319,000.00 | 316,064.07 | 47,198 |
| 2026-02-24 | 300,000.00 | 316,500.00 | 300,000.00 | 316,000.00 | 313,091.68 | 48,453 |
| 2026-02-23 | 303,000.00 | 310,000.00 | 300,000.00 | 302,500.00 | 299,715.93 | 57,635 |
| 2026-02-20 | 318,000.00 | 318,000.00 | 305,000.00 | 308,500.00 | 305,660.71 | 51,223 |
| 2026-02-19 | 310,000.00 | 325,000.00 | 310,000.00 | 316,500.00 | 313,587.08 | 52,752 |
| 2026-02-13 | 302,000.00 | 313,000.00 | 299,500.00 | 302,500.00 | 299,715.93 | 53,521 |
| 2026-02-12 | 292,500.00 | 307,000.00 | 291,000.00 | 305,000.00 | 302,192.92 | 62,342 |
| 2026-02-11 | 287,500.00 | 289,000.00 | 282,000.00 | 283,000.00 | 280,395.40 | 20,009 |
| 2026-02-10 | 295,000.00 | 295,500.00 | 283,000.00 | 287,500.00 | 284,853.98 | 25,418 |
| 2026-02-09 | 285,500.00 | 296,500.00 | 285,500.00 | 295,000.00 | 292,284.96 | 42,192 |
| 2026-02-06 | 269,500.00 | 283,500.00 | 261,000.00 | 279,500.00 | 276,927.61 | 54,567 |
| 2026-02-05 | 278,000.00 | 284,500.00 | 274,500.00 | 278,000.00 | 275,441.42 | 68,628 |
| 2026-02-04 | 291,000.00 | 291,500.00 | 279,500.00 | 285,000.00 | 282,376.99 | 79,832 |
| 2026-02-03 | 281,500.00 | 297,500.00 | 277,500.00 | 297,500.00 | 294,761.95 | 85,226 |
| 2026-02-02 | 279,500.00 | 288,500.00 | 265,500.00 | 273,500.00 | 270,982.83 | 82,558 |
| 2026-01-30 | 279,500.00 | 298,000.00 | 277,500.00 | 282,500.00 | 279,900.00 | 123,783 |
| 2026-01-29 | 282,500.00 | 282,500.00 | 262,500.00 | 275,500.00 | 272,964.42 | 126,135 |
| 2026-01-28 | 273,500.00 | 275,000.00 | 262,500.00 | 273,000.00 | 270,487.43 | 77,890 |
| 2026-01-27 | 265,000.00 | 268,500.00 | 254,000.00 | 264,000.00 | 261,570.27 | 74,468 |
| 2026-01-26 | 274,000.00 | 274,500.00 | 260,000.00 | 265,000.00 | 262,561.06 | 84,492 |
| 2026-01-23 | 282,500.00 | 288,000.00 | 267,500.00 | 269,000.00 | 266,524.25 | 126,537 |
| 2026-01-22 | 264,000.00 | 288,000.00 | 262,000.00 | 276,000.00 | 273,459.82 | 140,870 |
| 2026-01-21 | 257,000.00 | 263,500.00 | 253,000.00 | 261,500.00 | 259,093.27 | 97,210 |
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.