Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 180,800.00 | 180,800.00 | 164,000.00 | 170,300.00 | 168,732.64 | 203,573 |
| 2025-07-22 | 180,300.00 | 182,800.00 | 178,900.00 | 180,800.00 | 179,136.00 | 54,021 |
| 2025-07-21 | 179,000.00 | 182,300.00 | 178,400.00 | 181,300.00 | 179,631.40 | 44,711 |
| 2025-07-18 | 180,900.00 | 181,700.00 | 178,100.00 | 180,700.00 | 179,036.92 | 56,167 |
| 2025-07-17 | 174,000.00 | 182,400.00 | 174,000.00 | 182,400.00 | 180,721.27 | 90,145 |
| 2025-07-16 | 173,100.00 | 175,800.00 | 171,800.00 | 173,500.00 | 171,903.19 | 38,436 |
| 2025-07-15 | 172,600.00 | 175,100.00 | 170,200.00 | 174,700.00 | 173,092.14 | 51,741 |
| 2025-07-14 | 177,800.00 | 179,300.00 | 173,500.00 | 174,300.00 | 172,695.82 | 65,024 |
| 2025-07-11 | 168,400.00 | 183,300.00 | 168,100.00 | 179,500.00 | 177,847.96 | 170,645 |
| 2025-07-10 | 168,800.00 | 170,800.00 | 167,100.00 | 170,000.00 | 168,435.40 | 42,707 |
| 2025-07-09 | 168,500.00 | 173,600.00 | 167,000.00 | 168,800.00 | 167,246.44 | 56,345 |
| 2025-07-08 | 168,500.00 | 171,300.00 | 165,100.00 | 170,000.00 | 168,435.40 | 57,443 |
| 2025-07-07 | 164,800.00 | 168,800.00 | 162,500.00 | 168,500.00 | 166,949.20 | 18,681 |
| 2025-07-04 | 169,200.00 | 170,100.00 | 164,600.00 | 164,800.00 | 163,283.26 | 46,850 |
| 2025-07-03 | 165,000.00 | 170,600.00 | 164,200.00 | 170,600.00 | 169,029.88 | 56,496 |
| 2025-07-02 | 165,000.00 | 166,800.00 | 160,100.00 | 164,500.00 | 162,986.02 | 80,338 |
| 2025-07-01 | 170,000.00 | 173,000.00 | 166,400.00 | 167,000.00 | 165,463.01 | 84,877 |
| 2025-06-30 | 166,600.00 | 171,700.00 | 165,400.00 | 171,700.00 | 170,119.75 | 47,921 |
| 2025-06-27 | 170,000.00 | 172,400.00 | 165,000.00 | 167,000.00 | 165,463.01 | 57,545 |
| 2025-06-26 | 164,000.00 | 170,700.00 | 163,600.00 | 165,600.00 | 164,075.89 | 107,699 |
| 2025-06-25 | 164,100.00 | 165,000.00 | 158,700.00 | 162,000.00 | 160,509.03 | 52,868 |
| 2025-06-24 | 158,000.00 | 164,100.00 | 158,000.00 | 163,700.00 | 162,193.38 | 53,496 |
| 2025-06-23 | 159,000.00 | 161,900.00 | 157,400.00 | 158,900.00 | 157,437.56 | 65,911 |
| 2025-06-20 | 158,300.00 | 163,900.00 | 156,300.00 | 162,900.00 | 161,400.74 | 87,428 |
| 2025-06-19 | 153,600.00 | 158,500.00 | 153,600.00 | 158,000.00 | 156,545.84 | 74,811 |
| 2025-06-18 | 150,600.00 | 155,500.00 | 150,000.00 | 152,400.00 | 150,997.38 | 77,753 |
| 2025-06-17 | 151,100.00 | 159,800.00 | 146,000.00 | 153,900.00 | 152,483.58 | 115,464 |
| 2025-06-16 | 148,500.00 | 149,400.00 | 144,300.00 | 149,400.00 | 148,024.99 | 38,007 |
| 2025-06-13 | 153,200.00 | 153,700.00 | 146,200.00 | 148,800.00 | 147,430.51 | 74,250 |
| 2025-06-12 | 155,000.00 | 155,800.00 | 150,500.00 | 152,800.00 | 151,393.70 | 108,934 |
| 2025-06-11 | 146,500.00 | 158,400.00 | 144,100.00 | 158,200.00 | 156,744.00 | 210,963 |
| 2025-06-10 | 138,000.00 | 140,700.00 | 136,600.00 | 139,700.00 | 138,414.27 | 37,629 |
| 2025-06-09 | 140,700.00 | 144,400.00 | 136,900.00 | 137,300.00 | 136,036.35 | 96,850 |
| 2025-06-05 | 131,600.00 | 141,300.00 | 131,200.00 | 139,300.00 | 138,017.95 | 105,294 |
| 2025-06-04 | 132,300.00 | 134,500.00 | 129,700.00 | 131,000.00 | 129,794.34 | 60,050 |
| 2025-06-02 | 131,800.00 | 136,700.00 | 130,100.00 | 132,200.00 | 130,983.29 | 76,485 |
| 2025-05-30 | 123,000.00 | 133,000.00 | 122,100.00 | 133,000.00 | 131,775.93 | 119,269 |
| 2025-05-29 | 125,300.00 | 125,300.00 | 121,500.00 | 124,200.00 | 123,056.92 | 58,554 |
| 2025-05-28 | 120,600.00 | 125,200.00 | 120,200.00 | 123,900.00 | 122,759.68 | 72,110 |
| 2025-05-27 | 120,900.00 | 121,500.00 | 119,300.00 | 120,500.00 | 119,390.97 | 62,304 |
| 2025-05-26 | 117,200.00 | 122,100.00 | 116,200.00 | 122,100.00 | 120,976.25 | 67,440 |
| 2025-05-23 | 119,800.00 | 120,400.00 | 117,700.00 | 118,200.00 | 117,112.14 | 27,895 |
| 2025-05-22 | 121,000.00 | 121,100.00 | 118,000.00 | 119,200.00 | 118,102.94 | 46,327 |
| 2025-05-21 | 124,700.00 | 125,400.00 | 121,300.00 | 122,300.00 | 121,174.41 | 45,201 |
| 2025-05-20 | 128,500.00 | 128,700.00 | 124,100.00 | 125,000.00 | 123,849.56 | 42,772 |
| 2025-05-19 | 126,300.00 | 128,400.00 | 124,100.00 | 128,100.00 | 126,921.03 | 72,058 |
| 2025-05-16 | 127,400.00 | 127,500.00 | 121,800.00 | 124,000.00 | 122,858.76 | 56,985 |
| 2025-05-15 | 120,100.00 | 129,600.00 | 118,100.00 | 126,500.00 | 125,335.75 | 133,573 |
| 2025-05-14 | 117,700.00 | 121,800.00 | 117,300.00 | 119,900.00 | 118,796.50 | 54,158 |
| 2025-05-13 | 117,300.00 | 119,000.00 | 113,500.00 | 116,200.00 | 115,130.55 | 75,221 |
| 2025-05-12 | 114,000.00 | 117,500.00 | 111,700.00 | 117,100.00 | 116,022.27 | 53,750 |
| 2025-05-09 | 115,100.00 | 115,900.00 | 111,500.00 | 112,100.00 | 111,068.28 | 31,008 |
| 2025-05-08 | 112,500.00 | 116,700.00 | 112,400.00 | 114,400.00 | 113,347.12 | 47,180 |
| 2025-05-07 | 116,300.00 | 116,400.00 | 112,100.00 | 112,400.00 | 111,365.52 | 66,502 |
| 2025-05-02 | 114,200.00 | 116,500.00 | 114,100.00 | 115,200.00 | 114,139.75 | 34,151 |
| 2025-04-30 | 116,100.00 | 117,300.00 | 113,500.00 | 115,700.00 | 114,635.15 | 47,716 |
| 2025-04-29 | 117,500.00 | 119,300.00 | 115,800.00 | 116,900.00 | 115,824.11 | 29,395 |
| 2025-04-28 | 119,600.00 | 121,100.00 | 116,400.00 | 117,500.00 | 116,418.58 | 39,896 |
| 2025-04-25 | 120,300.00 | 121,800.00 | 119,500.00 | 120,400.00 | 119,291.89 | 40,849 |
| 2025-04-24 | 119,700.00 | 120,300.00 | 116,200.00 | 119,000.00 | 117,904.78 | 46,908 |
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.