Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 119,700.00 | 120,300.00 | 116,200.00 | 119,000.00 | 117,904.78 | 46,908 |
| 2025-04-23 | 116,900.00 | 120,000.00 | 115,300.00 | 118,400.00 | 117,310.30 | 46,641 |
| 2025-04-22 | 114,100.00 | 116,200.00 | 113,100.00 | 113,700.00 | 112,653.56 | 43,962 |
| 2025-04-21 | 111,000.00 | 117,600.00 | 110,200.00 | 115,600.00 | 114,536.07 | 57,608 |
| 2025-04-18 | 111,000.00 | 111,400.00 | 109,100.00 | 111,000.00 | 109,978.41 | 17,012 |
| 2025-04-17 | 110,400.00 | 112,000.00 | 109,300.00 | 110,800.00 | 109,780.25 | 38,092 |
| 2025-04-16 | 113,600.00 | 114,900.00 | 110,400.00 | 110,900.00 | 109,879.33 | 43,607 |
| 2025-04-15 | 112,800.00 | 116,500.00 | 112,800.00 | 115,100.00 | 114,040.67 | 48,303 |
| 2025-04-14 | 112,100.00 | 115,800.00 | 110,300.00 | 112,800.00 | 111,761.84 | 77,346 |
| 2025-04-11 | 102,000.00 | 109,600.00 | 101,400.00 | 108,800.00 | 107,798.65 | 66,999 |
| 2025-04-10 | 103,000.00 | 106,300.00 | 101,800.00 | 104,700.00 | 103,736.39 | 73,078 |
| 2025-04-09 | 98,000.00 | 98,600.00 | 93,600.00 | 95,100.00 | 94,224.74 | 76,772 |
| 2025-04-08 | 104,200.00 | 104,700.00 | 98,100.00 | 99,100.00 | 98,187.93 | 78,986 |
| 2025-04-07 | 106,200.00 | 107,400.00 | 99,200.00 | 100,400.00 | 99,475.96 | 101,542 |
| 2025-04-04 | 116,000.00 | 118,000.00 | 108,800.00 | 112,000.00 | 110,969.20 | 117,645 |
| 2025-04-03 | 113,600.00 | 119,200.00 | 111,600.00 | 118,400.00 | 117,310.30 | 59,451 |
| 2025-04-02 | 120,300.00 | 123,500.00 | 117,900.00 | 118,600.00 | 117,508.46 | 40,908 |
| 2025-04-01 | 120,000.00 | 120,900.00 | 116,300.00 | 120,000.00 | 118,895.58 | 51,529 |
| 2025-03-31 | 117,500.00 | 120,600.00 | 116,600.00 | 118,300.00 | 117,211.22 | 42,489 |
| 2025-03-28 | 125,000.00 | 125,000.00 | 119,000.00 | 121,300.00 | 120,183.61 | 50,325 |
| 2025-03-27 | 124,700.00 | 127,400.00 | 123,800.00 | 124,200.00 | 123,056.92 | 59,052 |
| 2025-03-26 | 127,900.00 | 130,400.00 | 126,200.00 | 128,200.00 | 127,020.11 | 59,398 |
| 2025-03-25 | 130,700.00 | 132,000.00 | 125,500.00 | 126,700.00 | 125,533.91 | 79,831 |
| 2025-03-24 | 132,000.00 | 134,000.00 | 129,800.00 | 130,700.00 | 129,497.10 | 70,381 |
| 2025-03-21 | 133,100.00 | 137,900.00 | 131,200.00 | 133,900.00 | 132,667.65 | 86,631 |
| 2025-03-20 | 141,000.00 | 141,700.00 | 132,600.00 | 134,000.00 | 132,766.73 | 98,859 |
| 2025-03-19 | 136,300.00 | 144,400.00 | 136,100.00 | 141,000.00 | 139,702.30 | 72,607 |
| 2025-03-18 | 145,300.00 | 148,100.00 | 134,000.00 | 139,000.00 | 135,640.04 | 139,287 |
| 2025-03-17 | 140,300.00 | 143,900.00 | 138,000.00 | 143,700.00 | 140,226.43 | 87,831 |
| 2025-03-14 | 131,400.00 | 139,400.00 | 131,000.00 | 137,500.00 | 134,176.29 | 136,117 |
| 2025-03-13 | 133,400.00 | 139,100.00 | 128,500.00 | 131,000.00 | 127,833.41 | 159,987 |
| 2025-03-12 | 123,500.00 | 133,600.00 | 121,500.00 | 132,500.00 | 129,297.16 | 159,822 |
| 2025-03-11 | 119,000.00 | 126,900.00 | 118,300.00 | 123,200.00 | 120,221.96 | 130,852 |
| 2025-03-10 | 121,100.00 | 126,300.00 | 119,000.00 | 125,300.00 | 122,271.20 | 91,275 |
| 2025-03-07 | 119,000.00 | 124,900.00 | 119,000.00 | 121,100.00 | 118,172.72 | 125,766 |
| 2025-03-06 | 115,900.00 | 125,000.00 | 115,600.00 | 121,000.00 | 118,075.14 | 198,930 |
| 2025-03-05 | 108,700.00 | 118,200.00 | 108,700.00 | 115,400.00 | 112,610.50 | 91,758 |
| 2025-03-04 | 107,100.00 | 109,500.00 | 105,500.00 | 107,100.00 | 104,511.14 | 96,208 |
| 2025-02-28 | 116,000.00 | 117,000.00 | 109,800.00 | 109,800.00 | 107,145.87 | 109,592 |
| 2025-02-27 | 118,400.00 | 121,500.00 | 116,600.00 | 118,300.00 | 115,440.40 | 68,442 |
| 2025-02-26 | 118,000.00 | 120,000.00 | 114,000.00 | 118,300.00 | 115,440.40 | 85,579 |
| 2025-02-25 | 115,000.00 | 119,300.00 | 114,600.00 | 115,900.00 | 113,098.42 | 99,314 |
| 2025-02-24 | 116,900.00 | 119,800.00 | 115,800.00 | 116,100.00 | 113,293.58 | 89,747 |
| 2025-02-21 | 120,200.00 | 120,200.00 | 114,700.00 | 118,200.00 | 115,342.82 | 129,208 |
| 2025-02-20 | 121,500.00 | 126,500.00 | 117,900.00 | 119,200.00 | 116,318.65 | 272,463 |
| 2025-02-19 | 113,800.00 | 119,200.00 | 113,000.00 | 117,000.00 | 114,171.83 | 159,693 |
| 2025-02-18 | 108,000.00 | 113,800.00 | 107,700.00 | 112,900.00 | 110,170.94 | 89,210 |
| 2025-02-17 | 107,000.00 | 111,500.00 | 106,500.00 | 107,500.00 | 104,901.47 | 140,743 |
| 2025-02-14 | 103,100.00 | 107,800.00 | 102,100.00 | 106,200.00 | 103,632.89 | 115,078 |
| 2025-02-13 | 98,900.00 | 104,900.00 | 98,800.00 | 102,700.00 | 100,217.49 | 189,083 |
| 2025-02-12 | 98,800.00 | 100,100.00 | 96,800.00 | 97,700.00 | 95,338.36 | 47,070 |
| 2025-02-11 | 99,200.00 | 100,400.00 | 97,100.00 | 98,100.00 | 95,728.69 | 78,041 |
| 2025-02-10 | 94,500.00 | 100,800.00 | 91,200.00 | 99,200.00 | 96,802.10 | 128,635 |
| 2025-02-07 | 91,800.00 | 95,900.00 | 91,200.00 | 94,000.00 | 91,727.79 | 51,167 |
| 2025-02-06 | 90,500.00 | 92,000.00 | 89,500.00 | 91,800.00 | 89,580.97 | 47,680 |
| 2025-02-05 | 89,400.00 | 92,600.00 | 89,400.00 | 90,500.00 | 88,312.40 | 39,757 |
| 2025-02-04 | 88,300.00 | 91,000.00 | 88,100.00 | 89,400.00 | 87,238.99 | 41,851 |
| 2025-02-03 | 90,400.00 | 90,900.00 | 87,000.00 | 88,000.00 | 85,872.83 | 83,831 |
| 2025-01-31 | 96,900.00 | 97,100.00 | 92,200.00 | 92,700.00 | 90,459.22 | 48,005 |
| 2025-01-24 | 98,400.00 | 98,500.00 | 95,600.00 | 96,000.00 | 93,679.45 | 35,880 |
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.