Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 201,500.00 | 208,500.00 | 198,200.00 | 203,000.00 | 201,131.68 | 48,776 |
| 2025-10-22 | 204,500.00 | 207,500.00 | 201,000.00 | 205,000.00 | 203,113.27 | 39,239 |
| 2025-10-21 | 210,000.00 | 212,000.00 | 205,000.00 | 206,500.00 | 204,599.47 | 63,857 |
| 2025-10-20 | 217,000.00 | 217,000.00 | 206,000.00 | 209,000.00 | 207,076.46 | 75,144 |
| 2025-10-17 | 209,000.00 | 212,500.00 | 204,500.00 | 206,000.00 | 204,104.07 | 68,812 |
| 2025-10-16 | 211,500.00 | 214,000.00 | 209,500.00 | 211,500.00 | 209,553.45 | 73,711 |
| 2025-10-15 | 214,000.00 | 217,000.00 | 209,500.00 | 213,500.00 | 211,535.04 | 90,220 |
| 2025-10-14 | 223,000.00 | 227,500.00 | 209,000.00 | 214,000.00 | 212,030.44 | 109,940 |
| 2025-10-13 | 213,000.00 | 227,000.00 | 210,000.00 | 221,500.00 | 219,461.42 | 92,153 |
| 2025-10-10 | 221,000.00 | 226,500.00 | 219,000.00 | 223,000.00 | 220,947.61 | 91,172 |
| 2025-10-02 | 219,000.00 | 222,500.00 | 213,000.00 | 218,000.00 | 215,993.63 | 74,484 |
| 2025-10-01 | 209,500.00 | 218,000.00 | 209,000.00 | 213,500.00 | 211,535.04 | 73,228 |
| 2025-09-30 | 209,500.00 | 211,000.00 | 204,000.00 | 209,000.00 | 207,076.46 | 39,826 |
| 2025-09-29 | 205,000.00 | 210,000.00 | 203,000.00 | 207,000.00 | 205,094.87 | 43,780 |
| 2025-09-26 | 208,500.00 | 208,500.00 | 200,000.00 | 205,000.00 | 203,113.27 | 73,437 |
| 2025-09-25 | 213,000.00 | 214,500.00 | 208,000.00 | 212,500.00 | 210,544.25 | 70,082 |
| 2025-09-24 | 208,000.00 | 218,500.00 | 201,500.00 | 217,500.00 | 215,498.23 | 126,440 |
| 2025-09-23 | 204,500.00 | 209,500.00 | 203,250.00 | 207,000.00 | 205,094.87 | 72,676 |
| 2025-09-22 | 209,500.00 | 211,500.00 | 202,000.00 | 204,000.00 | 202,122.48 | 56,698 |
| 2025-09-19 | 208,000.00 | 208,000.00 | 199,600.00 | 205,500.00 | 203,608.67 | 53,417 |
| 2025-09-18 | 198,000.00 | 204,000.00 | 196,100.00 | 203,500.00 | 201,627.08 | 80,697 |
| 2025-09-17 | 194,000.00 | 198,400.00 | 192,900.00 | 197,500.00 | 195,682.30 | 54,065 |
| 2025-09-16 | 194,800.00 | 201,000.00 | 192,000.00 | 199,400.00 | 197,564.81 | 84,498 |
| 2025-09-15 | 189,500.00 | 194,500.00 | 187,600.00 | 191,900.00 | 190,133.84 | 63,189 |
| 2025-09-12 | 176,600.00 | 187,000.00 | 176,500.00 | 186,400.00 | 184,684.46 | 115,578 |
| 2025-09-11 | 174,200.00 | 175,400.00 | 168,500.00 | 173,700.00 | 172,101.35 | 52,178 |
| 2025-09-10 | 171,400.00 | 176,800.00 | 171,400.00 | 173,500.00 | 171,903.19 | 40,461 |
| 2025-09-09 | 169,900.00 | 172,700.00 | 166,700.00 | 172,500.00 | 170,912.39 | 37,773 |
| 2025-09-08 | 169,800.00 | 170,900.00 | 167,600.00 | 169,100.00 | 167,543.68 | 25,467 |
| 2025-09-05 | 166,000.00 | 169,400.00 | 166,000.00 | 169,300.00 | 167,741.84 | 28,982 |
| 2025-09-04 | 162,500.00 | 166,200.00 | 162,500.00 | 165,500.00 | 163,976.81 | 37,906 |
| 2025-09-03 | 160,300.00 | 164,000.00 | 159,700.00 | 162,300.00 | 160,806.27 | 58,691 |
| 2025-09-02 | 160,000.00 | 162,900.00 | 159,300.00 | 161,200.00 | 159,716.39 | 49,598 |
| 2025-09-01 | 175,000.00 | 175,400.00 | 158,600.00 | 159,500.00 | 158,032.04 | 137,538 |
| 2025-08-29 | 178,700.00 | 180,100.00 | 176,000.00 | 177,300.00 | 175,668.21 | 34,576 |
| 2025-08-28 | 173,900.00 | 179,400.00 | 172,100.00 | 177,000.00 | 175,370.97 | 51,038 |
| 2025-08-27 | 172,300.00 | 177,300.00 | 170,100.00 | 173,900.00 | 172,299.50 | 47,686 |
| 2025-08-26 | 170,600.00 | 172,900.00 | 168,300.00 | 172,300.00 | 170,714.23 | 28,503 |
| 2025-08-25 | 167,400.00 | 171,500.00 | 167,400.00 | 171,500.00 | 169,921.59 | 43,346 |
| 2025-08-22 | 170,000.00 | 172,000.00 | 166,200.00 | 167,100.00 | 165,562.09 | 35,732 |
| 2025-08-21 | 171,800.00 | 171,800.00 | 167,400.00 | 170,000.00 | 168,435.40 | 31,759 |
| 2025-08-20 | 173,600.00 | 175,200.00 | 166,100.00 | 168,500.00 | 166,949.20 | 43,033 |
| 2025-08-19 | 172,000.00 | 177,900.00 | 171,400.00 | 173,600.00 | 172,002.27 | 51,383 |
| 2025-08-18 | 171,500.00 | 172,900.00 | 168,700.00 | 169,200.00 | 167,642.76 | 40,661 |
| 2025-08-14 | 178,600.00 | 178,700.00 | 166,600.00 | 171,600.00 | 170,020.67 | 66,720 |
| 2025-08-13 | 174,800.00 | 178,400.00 | 173,100.00 | 176,000.00 | 174,380.18 | 29,704 |
| 2025-08-12 | 175,000.00 | 178,800.00 | 172,600.00 | 174,000.00 | 172,398.58 | 43,769 |
| 2025-08-11 | 173,800.00 | 177,700.00 | 168,500.00 | 176,700.00 | 175,073.73 | 34,405 |
| 2025-08-08 | 173,700.00 | 176,300.00 | 173,100.00 | 173,800.00 | 172,200.42 | 22,903 |
| 2025-08-07 | 174,300.00 | 175,200.00 | 171,900.00 | 174,700.00 | 173,092.14 | 38,018 |
| 2025-08-06 | 173,100.00 | 174,900.00 | 171,700.00 | 173,300.00 | 171,705.03 | 40,627 |
| 2025-08-05 | 174,500.00 | 175,100.00 | 172,300.00 | 175,100.00 | 173,488.46 | 39,885 |
| 2025-08-04 | 171,000.00 | 173,900.00 | 170,000.00 | 172,300.00 | 170,714.23 | 35,499 |
| 2025-08-01 | 178,500.00 | 179,900.00 | 170,500.00 | 170,500.00 | 168,930.80 | 62,749 |
| 2025-07-31 | 182,300.00 | 183,800.00 | 179,000.00 | 182,100.00 | 180,424.04 | 45,711 |
| 2025-07-30 | 182,600.00 | 187,300.00 | 182,100.00 | 183,400.00 | 181,712.07 | 37,941 |
| 2025-07-29 | 183,700.00 | 185,500.00 | 181,800.00 | 184,400.00 | 182,702.87 | 57,220 |
| 2025-07-28 | 179,000.00 | 184,000.00 | 175,100.00 | 183,700.00 | 182,009.31 | 70,694 |
| 2025-07-25 | 172,300.00 | 177,300.00 | 171,300.00 | 176,900.00 | 175,271.89 | 50,140 |
| 2025-07-24 | 169,800.00 | 174,700.00 | 168,700.00 | 174,000.00 | 172,398.58 | 64,071 |
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.