Hanchem Co,. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,850.00 | 7,060.00 | 6,570.00 | 6,590.00 | 6,590.00 | 101,523 |
| 2026-07-16 | 7,100.00 | 7,330.00 | 6,910.00 | 6,990.00 | 6,990.00 | 75,389 |
| 2026-07-15 | 7,380.00 | 7,640.00 | 7,300.00 | 7,350.00 | 7,350.00 | 133,677 |
| 2026-07-14 | 7,200.00 | 7,410.00 | 6,850.00 | 7,250.00 | 7,250.00 | 125,423 |
| 2026-07-13 | 8,000.00 | 8,270.00 | 7,290.00 | 7,350.00 | 7,350.00 | 183,136 |
| 2026-07-10 | 7,630.00 | 8,130.00 | 7,630.00 | 8,090.00 | 8,090.00 | 118,763 |
| 2026-07-09 | 7,450.00 | 7,900.00 | 7,450.00 | 7,530.00 | 7,530.00 | 96,208 |
| 2026-07-08 | 7,690.00 | 7,900.00 | 7,440.00 | 7,470.00 | 7,470.00 | 136,331 |
| 2026-07-07 | 8,010.00 | 8,390.00 | 7,630.00 | 7,910.00 | 7,910.00 | 165,891 |
| 2026-07-06 | 8,550.00 | 8,620.00 | 8,030.00 | 8,270.00 | 8,270.00 | 146,455 |
| 2026-07-03 | 8,530.00 | 8,700.00 | 7,950.00 | 8,550.00 | 8,550.00 | 314,573 |
| 2026-07-02 | 9,480.00 | 9,600.00 | 8,530.00 | 8,530.00 | 8,530.00 | 253,097 |
| 2026-07-01 | 9,730.00 | 10,030.00 | 9,450.00 | 9,900.00 | 9,900.00 | 291,739 |
| 2026-06-30 | 9,270.00 | 10,190.00 | 9,150.00 | 9,650.00 | 9,650.00 | 761,545 |
| 2026-06-29 | 8,760.00 | 9,620.00 | 8,760.00 | 9,270.00 | 9,270.00 | 278,483 |
| 2026-06-26 | 9,650.00 | 10,300.00 | 8,600.00 | 8,900.00 | 8,900.00 | 471,681 |
| 2026-06-25 | 10,690.00 | 11,170.00 | 9,700.00 | 9,810.00 | 9,810.00 | 469,948 |
| 2026-06-24 | 11,160.00 | 11,550.00 | 10,300.00 | 10,460.00 | 10,460.00 | 550,830 |
| 2026-06-23 | 13,030.00 | 13,260.00 | 11,150.00 | 11,260.00 | 11,260.00 | 744,238 |
| 2026-06-22 | 13,150.00 | 13,910.00 | 12,800.00 | 13,100.00 | 13,100.00 | 707,693 |
| 2026-06-19 | 15,140.00 | 15,890.00 | 12,850.00 | 13,750.00 | 13,750.00 | 1,485,593 |
| 2026-06-18 | 13,450.00 | 17,000.00 | 13,210.00 | 15,200.00 | 15,200.00 | 9,272,229 |
| 2026-06-17 | 13,190.00 | 14,690.00 | 12,880.00 | 13,840.00 | 13,840.00 | 913,170 |
| 2026-06-16 | 14,110.00 | 14,900.00 | 13,190.00 | 13,480.00 | 13,480.00 | 1,346,809 |
| 2026-06-15 | 12,500.00 | 14,920.00 | 12,450.00 | 13,670.00 | 13,670.00 | 2,447,975 |
| 2026-06-12 | 12,470.00 | 13,150.00 | 12,020.00 | 12,100.00 | 12,100.00 | 969,973 |
| 2026-06-11 | 12,090.00 | 13,000.00 | 11,400.00 | 12,090.00 | 12,090.00 | 1,453,009 |
| 2026-06-10 | 13,700.00 | 14,000.00 | 12,080.00 | 12,450.00 | 12,450.00 | 1,158,870 |
| 2026-06-09 | 13,260.00 | 15,130.00 | 13,130.00 | 14,320.00 | 14,320.00 | 5,660,850 |
| 2026-06-08 | 13,940.00 | 17,040.00 | 13,010.00 | 13,050.00 | 13,050.00 | 14,525,527 |
| 2026-06-05 | 10,870.00 | 14,670.00 | 10,400.00 | 14,670.00 | 14,670.00 | 8,327,128 |
| 2026-06-04 | 11,370.00 | 12,390.00 | 11,100.00 | 11,290.00 | 11,290.00 | 618,887 |
| 2026-06-02 | 10,570.00 | 12,060.00 | 10,060.00 | 11,770.00 | 11,770.00 | 1,707,279 |
| 2026-06-01 | 11,850.00 | 12,350.00 | 10,500.00 | 10,930.00 | 10,930.00 | 1,168,648 |
| 2026-05-29 | 12,510.00 | 14,500.00 | 11,470.00 | 11,970.00 | 11,970.00 | 7,928,281 |
| 2026-05-28 | 11,250.00 | 13,800.00 | 10,150.00 | 11,910.00 | 11,910.00 | 8,761,473 |
| 2026-05-27 | 13,520.00 | 14,000.00 | 11,060.00 | 11,260.00 | 11,260.00 | 2,766,533 |
| 2026-05-26 | 9,990.00 | 12,310.00 | 9,940.00 | 12,310.00 | 12,310.00 | 3,475,116 |
| 2026-05-22 | 7,750.00 | 9,890.00 | 7,750.00 | 9,470.00 | 9,470.00 | 778,317 |
| 2026-05-21 | 7,620.00 | 8,210.00 | 7,620.00 | 7,930.00 | 7,930.00 | 71,959 |
| 2026-05-20 | 7,670.00 | 7,670.00 | 7,370.00 | 7,520.00 | 7,520.00 | 104,772 |
| 2026-05-19 | 7,990.00 | 8,110.00 | 7,660.00 | 7,660.00 | 7,660.00 | 113,328 |
| 2026-05-18 | 8,200.00 | 8,270.00 | 7,750.00 | 8,100.00 | 8,100.00 | 70,689 |
| 2026-05-15 | 8,890.00 | 8,890.00 | 8,100.00 | 8,200.00 | 8,200.00 | 59,929 |
| 2026-05-14 | 8,800.00 | 8,900.00 | 8,580.00 | 8,680.00 | 8,680.00 | 53,881 |
| 2026-05-13 | 8,750.00 | 8,810.00 | 8,570.00 | 8,750.00 | 8,750.00 | 28,185 |
| 2026-05-12 | 9,100.00 | 9,100.00 | 8,510.00 | 8,730.00 | 8,730.00 | 56,264 |
| 2026-05-11 | 9,260.00 | 9,340.00 | 8,940.00 | 9,000.00 | 9,000.00 | 100,829 |
| 2026-05-08 | 9,250.00 | 9,330.00 | 9,160.00 | 9,260.00 | 9,260.00 | 48,164 |
| 2026-05-07 | 9,390.00 | 9,500.00 | 9,180.00 | 9,280.00 | 9,280.00 | 88,665 |
| 2026-05-06 | 9,310.00 | 9,520.00 | 8,900.00 | 9,280.00 | 9,280.00 | 84,141 |
| 2026-05-04 | 9,300.00 | 9,540.00 | 9,270.00 | 9,280.00 | 9,280.00 | 72,974 |
| 2026-04-30 | 9,320.00 | 9,480.00 | 9,160.00 | 9,280.00 | 9,280.00 | 82,396 |
| 2026-04-29 | 9,320.00 | 9,370.00 | 9,190.00 | 9,300.00 | 9,300.00 | 66,917 |
| 2026-04-28 | 9,480.00 | 9,480.00 | 9,280.00 | 9,350.00 | 9,350.00 | 65,443 |
| 2026-04-27 | 9,390.00 | 9,650.00 | 9,210.00 | 9,480.00 | 9,480.00 | 103,597 |
| 2026-04-24 | 9,060.00 | 9,490.00 | 9,060.00 | 9,400.00 | 9,400.00 | 121,175 |
| 2026-04-23 | 9,160.00 | 9,210.00 | 8,800.00 | 9,030.00 | 9,030.00 | 63,636 |
| 2026-04-22 | 9,200.00 | 9,250.00 | 9,000.00 | 9,120.00 | 9,120.00 | 74,770 |
| 2026-04-21 | 8,690.00 | 9,270.00 | 8,680.00 | 9,200.00 | 9,200.00 | 165,207 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.