Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 99,900.00 | 99,900.00 | 95,300.00 | 96,500.00 | 94,167.36 | 52,915 |
| 2025-01-22 | 100,400.00 | 100,400.00 | 97,100.00 | 99,000.00 | 96,606.93 | 28,218 |
| 2025-01-21 | 102,000.00 | 102,800.00 | 97,400.00 | 99,000.00 | 96,606.93 | 39,071 |
| 2025-01-20 | 100,000.00 | 102,700.00 | 99,400.00 | 101,500.00 | 99,046.50 | 46,373 |
| 2025-01-17 | 98,800.00 | 101,400.00 | 98,700.00 | 99,400.00 | 96,997.26 | 40,369 |
| 2025-01-16 | 100,300.00 | 101,600.00 | 98,700.00 | 99,000.00 | 96,606.93 | 49,081 |
| 2025-01-15 | 103,000.00 | 104,600.00 | 99,100.00 | 99,300.00 | 96,899.68 | 43,183 |
| 2025-01-14 | 103,100.00 | 103,100.00 | 99,900.00 | 101,700.00 | 99,241.67 | 37,155 |
| 2025-01-13 | 101,600.00 | 103,200.00 | 100,800.00 | 101,500.00 | 99,046.50 | 34,316 |
| 2025-01-10 | 103,000.00 | 104,400.00 | 101,800.00 | 102,600.00 | 100,119.91 | 40,160 |
| 2025-01-09 | 106,100.00 | 106,700.00 | 102,300.00 | 103,200.00 | 100,705.41 | 59,234 |
| 2025-01-08 | 103,500.00 | 107,400.00 | 103,100.00 | 106,700.00 | 104,120.80 | 37,153 |
| 2025-01-07 | 103,300.00 | 107,100.00 | 103,300.00 | 104,600.00 | 102,071.57 | 60,812 |
| 2025-01-06 | 102,600.00 | 104,400.00 | 101,300.00 | 103,300.00 | 100,802.99 | 40,772 |
| 2025-01-03 | 93,400.00 | 103,500.00 | 93,400.00 | 102,500.00 | 100,022.33 | 58,535 |
| 2025-01-02 | 97,200.00 | 97,300.00 | 93,300.00 | 94,000.00 | 91,727.79 | 47,774 |
| 2024-12-30 | 96,300.00 | 98,700.00 | 95,600.00 | 97,000.00 | 94,655.28 | 20,724 |
| 2024-12-27 | 96,900.00 | 100,500.00 | 95,600.00 | 96,300.00 | 93,972.20 | 34,696 |
| 2024-12-26 | 98,900.00 | 98,900.00 | 96,000.00 | 97,400.00 | 95,045.61 | 29,167 |
| 2024-12-24 | 100,600.00 | 100,900.00 | 98,300.00 | 98,800.00 | 96,411.77 | 17,221 |
| 2024-12-23 | 98,400.00 | 100,600.00 | 98,000.00 | 99,400.00 | 96,997.26 | 20,094 |
| 2024-12-20 | 99,300.00 | 100,900.00 | 96,000.00 | 97,900.00 | 95,533.52 | 60,460 |
| 2024-12-19 | 99,000.00 | 102,000.00 | 97,400.00 | 100,300.00 | 97,875.51 | 50,687 |
| 2024-12-18 | 102,800.00 | 103,600.00 | 99,500.00 | 101,200.00 | 98,753.75 | 35,482 |
| 2024-12-17 | 101,700.00 | 103,500.00 | 99,100.00 | 101,800.00 | 99,339.25 | 67,116 |
| 2024-12-16 | 100,300.00 | 104,000.00 | 99,900.00 | 101,400.00 | 98,948.92 | 55,274 |
| 2024-12-13 | 100,300.00 | 102,100.00 | 99,200.00 | 100,200.00 | 97,777.92 | 51,558 |
| 2024-12-12 | 105,000.00 | 105,000.00 | 99,200.00 | 100,900.00 | 98,461.00 | 60,799 |
| 2024-12-11 | 97,000.00 | 104,200.00 | 96,300.00 | 103,500.00 | 100,998.16 | 66,014 |
| 2024-12-10 | 91,200.00 | 98,000.00 | 91,000.00 | 97,400.00 | 95,045.61 | 76,325 |
| 2024-12-09 | 96,500.00 | 96,500.00 | 89,900.00 | 89,900.00 | 87,726.90 | 90,295 |
| 2024-12-06 | 98,700.00 | 100,300.00 | 93,900.00 | 97,500.00 | 95,143.19 | 65,273 |
| 2024-12-05 | 99,300.00 | 102,200.00 | 99,000.00 | 99,500.00 | 97,094.85 | 40,775 |
| 2024-12-04 | 98,900.00 | 101,100.00 | 97,800.00 | 100,300.00 | 97,875.51 | 48,689 |
| 2024-12-03 | 97,300.00 | 101,400.00 | 97,300.00 | 101,000.00 | 98,558.59 | 61,458 |
| 2024-12-02 | 100,700.00 | 101,500.00 | 96,400.00 | 97,400.00 | 95,045.61 | 62,494 |
| 2024-11-29 | 102,500.00 | 102,500.00 | 98,000.00 | 99,900.00 | 97,485.18 | 56,993 |
| 2024-11-28 | 103,500.00 | 104,300.00 | 100,500.00 | 101,500.00 | 99,046.50 | 45,328 |
| 2024-11-27 | 105,300.00 | 107,000.00 | 102,500.00 | 102,500.00 | 100,022.33 | 44,103 |
| 2024-11-26 | 105,500.00 | 107,200.00 | 105,100.00 | 106,300.00 | 103,730.47 | 34,997 |
| 2024-11-25 | 106,900.00 | 107,900.00 | 106,200.00 | 106,500.00 | 103,925.64 | 54,867 |
| 2024-11-22 | 104,100.00 | 108,400.00 | 103,000.00 | 105,900.00 | 103,340.14 | 55,972 |
| 2024-11-21 | 107,400.00 | 107,800.00 | 103,300.00 | 103,500.00 | 100,998.16 | 80,390 |
| 2024-11-20 | 105,500.00 | 109,200.00 | 105,300.00 | 107,500.00 | 104,901.47 | 31,806 |
| 2024-11-19 | 104,600.00 | 108,300.00 | 103,000.00 | 107,100.00 | 104,511.14 | 43,948 |
| 2024-11-18 | 100,000.00 | 107,400.00 | 99,900.00 | 106,500.00 | 103,925.64 | 84,430 |
| 2024-11-15 | 102,800.00 | 103,700.00 | 98,800.00 | 102,100.00 | 99,632.00 | 147,223 |
| 2024-11-14 | 110,300.00 | 112,100.00 | 103,000.00 | 104,300.00 | 101,778.82 | 115,953 |
| 2024-11-13 | 108,200.00 | 112,000.00 | 108,200.00 | 110,300.00 | 107,633.78 | 212,110 |
| 2024-11-12 | 112,700.00 | 113,700.00 | 109,800.00 | 111,500.00 | 108,804.78 | 75,628 |
| 2024-11-11 | 120,900.00 | 120,900.00 | 114,300.00 | 114,900.00 | 112,122.59 | 48,638 |
| 2024-11-08 | 120,600.00 | 123,500.00 | 120,400.00 | 121,000.00 | 118,075.14 | 36,202 |
| 2024-11-07 | 122,200.00 | 123,400.00 | 116,600.00 | 119,400.00 | 116,513.81 | 59,823 |
| 2024-11-06 | 126,500.00 | 128,400.00 | 123,100.00 | 124,100.00 | 121,100.20 | 34,994 |
| 2024-11-05 | 123,700.00 | 127,500.00 | 123,200.00 | 126,500.00 | 123,442.19 | 23,193 |
| 2024-11-04 | 122,000.00 | 126,400.00 | 120,900.00 | 125,700.00 | 122,661.53 | 61,779 |
| 2024-11-01 | 124,500.00 | 126,400.00 | 122,000.00 | 122,400.00 | 119,441.30 | 41,441 |
| 2024-10-31 | 122,400.00 | 126,500.00 | 119,800.00 | 126,500.00 | 123,442.19 | 48,357 |
| 2024-10-30 | 121,900.00 | 123,900.00 | 121,000.00 | 122,500.00 | 119,538.88 | 29,118 |
| 2024-10-29 | 124,600.00 | 125,400.00 | 121,000.00 | 122,800.00 | 119,831.63 | 38,808 |
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.