Hansol Chemica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 118,600.00 | 125,500.00 | 118,600.00 | 125,000.00 | 121,978.45 | 52,561 |
| 2024-10-25 | 124,000.00 | 124,600.00 | 118,600.00 | 119,300.00 | 116,416.23 | 75,410 |
| 2024-10-24 | 128,100.00 | 128,100.00 | 124,000.00 | 124,400.00 | 121,392.95 | 38,612 |
| 2024-10-23 | 126,400.00 | 129,000.00 | 124,800.00 | 128,100.00 | 125,003.51 | 60,727 |
| 2024-10-22 | 128,500.00 | 128,700.00 | 125,900.00 | 126,400.00 | 123,344.61 | 46,097 |
| 2024-10-21 | 126,800.00 | 130,700.00 | 125,800.00 | 129,100.00 | 125,979.34 | 34,798 |
| 2024-10-18 | 127,000.00 | 131,800.00 | 125,400.00 | 126,600.00 | 123,539.77 | 50,427 |
| 2024-10-17 | 121,500.00 | 128,600.00 | 121,500.00 | 125,800.00 | 122,759.11 | 53,324 |
| 2024-10-16 | 125,000.00 | 125,100.00 | 121,500.00 | 121,500.00 | 118,563.05 | 61,677 |
| 2024-10-15 | 128,500.00 | 129,800.00 | 125,000.00 | 125,800.00 | 122,759.11 | 41,381 |
| 2024-10-14 | 128,300.00 | 130,000.00 | 126,600.00 | 127,900.00 | 124,808.35 | 54,507 |
| 2024-10-11 | 131,700.00 | 133,300.00 | 128,100.00 | 129,300.00 | 126,174.51 | 59,012 |
| 2024-10-10 | 134,000.00 | 134,800.00 | 131,700.00 | 131,900.00 | 128,711.66 | 64,270 |
| 2024-10-08 | 136,400.00 | 136,400.00 | 132,000.00 | 132,700.00 | 129,492.32 | 50,204 |
| 2024-10-07 | 133,000.00 | 138,000.00 | 132,900.00 | 136,400.00 | 133,102.88 | 32,367 |
| 2024-10-04 | 134,000.00 | 135,300.00 | 132,600.00 | 134,100.00 | 130,858.48 | 45,500 |
| 2024-10-02 | 132,900.00 | 135,900.00 | 131,500.00 | 133,500.00 | 130,272.98 | 73,065 |
| 2024-09-30 | 137,300.00 | 137,900.00 | 133,000.00 | 134,400.00 | 131,151.23 | 61,417 |
| 2024-09-27 | 135,500.00 | 138,000.00 | 134,000.00 | 135,800.00 | 132,517.39 | 64,430 |
| 2024-09-26 | 129,400.00 | 135,500.00 | 129,200.00 | 135,500.00 | 132,224.64 | 117,336 |
| 2024-09-25 | 126,100.00 | 130,800.00 | 124,700.00 | 126,700.00 | 123,637.36 | 109,892 |
| 2024-09-24 | 121,700.00 | 124,300.00 | 120,300.00 | 124,300.00 | 121,295.37 | 71,735 |
| 2024-09-23 | 116,400.00 | 123,900.00 | 116,300.00 | 121,700.00 | 118,758.22 | 84,228 |
| 2024-09-20 | 120,400.00 | 122,500.00 | 116,200.00 | 116,300.00 | 113,488.75 | 125,405 |
| 2024-09-19 | 123,200.00 | 123,200.00 | 116,400.00 | 119,100.00 | 116,221.07 | 96,297 |
| 2024-09-13 | 124,000.00 | 125,500.00 | 122,100.00 | 122,500.00 | 119,538.88 | 42,377 |
| 2024-09-12 | 124,100.00 | 125,900.00 | 122,600.00 | 124,800.00 | 121,783.28 | 117,179 |
| 2024-09-11 | 122,500.00 | 123,200.00 | 120,900.00 | 121,900.00 | 118,953.38 | 79,636 |
| 2024-09-10 | 125,200.00 | 126,400.00 | 122,300.00 | 122,500.00 | 119,538.88 | 58,261 |
| 2024-09-09 | 124,700.00 | 126,600.00 | 122,600.00 | 125,500.00 | 122,466.36 | 56,863 |
| 2024-09-06 | 131,000.00 | 131,000.00 | 127,700.00 | 128,900.00 | 125,784.18 | 48,845 |
| 2024-09-05 | 135,600.00 | 136,400.00 | 130,000.00 | 131,000.00 | 127,833.41 | 89,630 |
| 2024-09-04 | 134,100.00 | 136,500.00 | 133,100.00 | 135,600.00 | 132,322.22 | 73,449 |
| 2024-09-03 | 141,100.00 | 141,600.00 | 139,100.00 | 139,300.00 | 135,932.78 | 43,580 |
| 2024-09-02 | 144,200.00 | 144,200.00 | 140,500.00 | 141,000.00 | 137,591.69 | 56,514 |
| 2024-08-30 | 140,200.00 | 144,200.00 | 139,500.00 | 144,200.00 | 140,714.34 | 67,562 |
| 2024-08-29 | 139,300.00 | 139,700.00 | 137,500.00 | 139,500.00 | 136,127.95 | 58,192 |
| 2024-08-28 | 141,500.00 | 142,300.00 | 137,500.00 | 141,800.00 | 138,372.35 | 128,967 |
| 2024-08-27 | 143,900.00 | 144,000.00 | 141,400.00 | 142,100.00 | 138,665.10 | 78,551 |
| 2024-08-26 | 148,300.00 | 148,700.00 | 142,600.00 | 145,000.00 | 141,495.00 | 49,001 |
| 2024-08-23 | 146,700.00 | 152,000.00 | 144,000.00 | 147,600.00 | 144,032.15 | 68,256 |
| 2024-08-22 | 150,100.00 | 150,900.00 | 145,400.00 | 147,400.00 | 143,836.99 | 59,372 |
| 2024-08-21 | 152,000.00 | 152,600.00 | 148,800.00 | 149,800.00 | 146,178.97 | 45,015 |
| 2024-08-20 | 148,300.00 | 151,900.00 | 147,200.00 | 151,700.00 | 148,033.05 | 29,348 |
| 2024-08-19 | 150,200.00 | 150,200.00 | 146,300.00 | 146,900.00 | 143,349.07 | 37,957 |
| 2024-08-16 | 154,000.00 | 154,700.00 | 146,500.00 | 149,400.00 | 145,788.64 | 114,347 |
| 2024-08-14 | 157,400.00 | 159,600.00 | 150,200.00 | 151,800.00 | 148,130.63 | 85,679 |
| 2024-08-13 | 156,500.00 | 159,100.00 | 155,000.00 | 157,400.00 | 153,595.26 | 26,349 |
| 2024-08-12 | 152,000.00 | 158,000.00 | 151,900.00 | 156,500.00 | 152,717.02 | 31,340 |
| 2024-08-09 | 149,600.00 | 153,400.00 | 149,600.00 | 152,000.00 | 148,325.79 | 42,905 |
| 2024-08-08 | 148,200.00 | 150,200.00 | 143,800.00 | 146,000.00 | 142,470.83 | 63,995 |
| 2024-08-07 | 150,100.00 | 154,500.00 | 148,400.00 | 151,300.00 | 147,642.71 | 47,265 |
| 2024-08-06 | 141,400.00 | 154,700.00 | 141,000.00 | 152,000.00 | 148,325.79 | 96,246 |
| 2024-08-05 | 150,500.00 | 151,000.00 | 132,300.00 | 138,900.00 | 135,542.45 | 96,276 |
| 2024-08-02 | 159,800.00 | 161,000.00 | 152,400.00 | 153,700.00 | 149,984.70 | 66,189 |
| 2024-08-01 | 164,700.00 | 165,600.00 | 161,600.00 | 164,500.00 | 160,523.64 | 34,445 |
| 2024-07-31 | 159,000.00 | 163,400.00 | 156,400.00 | 162,700.00 | 158,767.15 | 71,721 |
| 2024-07-30 | 159,800.00 | 162,800.00 | 158,100.00 | 159,000.00 | 155,156.59 | 47,456 |
| 2024-07-29 | 164,500.00 | 164,600.00 | 160,200.00 | 161,400.00 | 157,498.57 | 41,610 |
| 2024-07-26 | 163,500.00 | 164,900.00 | 158,700.00 | 163,200.00 | 159,255.06 | 63,651 |
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.