Hanchem Co,. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,670.00 | 8,900.00 | 8,520.00 | 8,690.00 | 8,690.00 | 49,525 |
| 2026-04-17 | 8,600.00 | 8,750.00 | 8,400.00 | 8,670.00 | 8,670.00 | 75,767 |
| 2026-04-16 | 8,600.00 | 8,660.00 | 8,450.00 | 8,500.00 | 8,500.00 | 39,306 |
| 2026-04-15 | 8,330.00 | 8,620.00 | 8,300.00 | 8,500.00 | 8,500.00 | 83,115 |
| 2026-04-14 | 8,210.00 | 8,370.00 | 8,210.00 | 8,290.00 | 8,290.00 | 42,586 |
| 2026-04-13 | 8,070.00 | 8,280.00 | 7,970.00 | 8,190.00 | 8,190.00 | 41,773 |
| 2026-04-10 | 7,960.00 | 8,220.00 | 7,960.00 | 8,170.00 | 8,170.00 | 30,696 |
| 2026-04-09 | 8,050.00 | 8,110.00 | 7,850.00 | 7,910.00 | 7,910.00 | 32,849 |
| 2026-04-08 | 7,840.00 | 8,170.00 | 7,840.00 | 8,140.00 | 8,140.00 | 44,294 |
| 2026-04-07 | 7,960.00 | 8,050.00 | 7,640.00 | 7,680.00 | 7,680.00 | 33,322 |
| 2026-04-06 | 7,730.00 | 7,990.00 | 7,730.00 | 7,840.00 | 7,840.00 | 32,052 |
| 2026-04-03 | 7,760.00 | 7,910.00 | 7,710.00 | 7,760.00 | 7,760.00 | 27,084 |
| 2026-04-02 | 8,430.00 | 8,430.00 | 7,590.00 | 7,640.00 | 7,640.00 | 135,768 |
| 2026-04-01 | 8,130.00 | 8,350.00 | 8,130.00 | 8,350.00 | 8,350.00 | 33,333 |
| 2026-03-31 | 8,110.00 | 8,250.00 | 7,630.00 | 8,000.00 | 8,000.00 | 57,142 |
| 2026-03-30 | 8,160.00 | 8,160.00 | 7,950.00 | 8,040.00 | 8,040.00 | 28,782 |
| 2026-03-27 | 8,330.00 | 8,480.00 | 8,150.00 | 8,350.00 | 8,350.00 | 41,886 |
| 2026-03-26 | 8,570.00 | 8,730.00 | 8,400.00 | 8,410.00 | 8,410.00 | 77,515 |
| 2026-03-25 | 8,610.00 | 8,710.00 | 8,490.00 | 8,550.00 | 8,550.00 | 63,724 |
| 2026-03-24 | 8,510.00 | 8,840.00 | 8,430.00 | 8,610.00 | 8,610.00 | 71,237 |
| 2026-03-23 | 8,650.00 | 8,650.00 | 8,400.00 | 8,420.00 | 8,420.00 | 56,514 |
| 2026-03-20 | 8,960.00 | 9,160.00 | 8,860.00 | 8,870.00 | 8,870.00 | 80,160 |
| 2026-03-19 | 9,060.00 | 9,140.00 | 8,860.00 | 8,960.00 | 8,960.00 | 99,282 |
| 2026-03-18 | 8,710.00 | 9,570.00 | 8,710.00 | 9,380.00 | 9,380.00 | 214,706 |
| 2026-03-17 | 8,740.00 | 8,890.00 | 8,500.00 | 8,660.00 | 8,660.00 | 67,010 |
| 2026-03-16 | 8,610.00 | 8,680.00 | 8,470.00 | 8,550.00 | 8,550.00 | 32,122 |
| 2026-03-13 | 8,790.00 | 8,840.00 | 8,520.00 | 8,640.00 | 8,640.00 | 74,360 |
| 2026-03-12 | 8,960.00 | 9,090.00 | 8,800.00 | 8,830.00 | 8,830.00 | 46,469 |
| 2026-03-11 | 8,990.00 | 9,150.00 | 8,880.00 | 8,900.00 | 8,900.00 | 74,696 |
| 2026-03-10 | 8,890.00 | 9,200.00 | 8,710.00 | 8,910.00 | 8,910.00 | 55,114 |
| 2026-03-09 | 8,680.00 | 8,990.00 | 8,330.00 | 8,700.00 | 8,700.00 | 87,689 |
| 2026-03-06 | 8,680.00 | 8,970.00 | 8,460.00 | 8,890.00 | 8,890.00 | 84,628 |
| 2026-03-05 | 8,590.00 | 8,950.00 | 8,380.00 | 8,770.00 | 8,770.00 | 127,823 |
| 2026-03-04 | 8,670.00 | 8,890.00 | 7,800.00 | 7,800.00 | 7,800.00 | 202,502 |
| 2026-03-03 | 9,500.00 | 9,730.00 | 8,990.00 | 8,990.00 | 8,990.00 | 182,867 |
| 2026-02-27 | 10,010.00 | 10,090.00 | 9,610.00 | 9,820.00 | 9,820.00 | 159,841 |
| 2026-02-26 | 10,560.00 | 10,800.00 | 10,050.00 | 10,090.00 | 10,090.00 | 193,501 |
| 2026-02-25 | 10,790.00 | 11,180.00 | 10,490.00 | 10,560.00 | 10,560.00 | 256,204 |
| 2026-02-24 | 10,710.00 | 11,110.00 | 10,400.00 | 10,640.00 | 10,640.00 | 312,067 |
| 2026-02-23 | 10,630.00 | 11,350.00 | 10,450.00 | 10,710.00 | 10,710.00 | 834,970 |
| 2026-02-20 | 10,700.00 | 10,880.00 | 9,720.00 | 10,520.00 | 10,520.00 | 880,634 |
| 2026-02-19 | 9,730.00 | 10,240.00 | 9,490.00 | 10,080.00 | 10,080.00 | 176,457 |
| 2026-02-13 | 10,020.00 | 10,100.00 | 9,500.00 | 9,530.00 | 9,530.00 | 175,541 |
| 2026-02-12 | 10,200.00 | 10,200.00 | 9,970.00 | 10,020.00 | 10,020.00 | 75,253 |
| 2026-02-11 | 10,240.00 | 10,420.00 | 10,050.00 | 10,070.00 | 10,070.00 | 144,898 |
| 2026-02-10 | 10,120.00 | 10,690.00 | 10,010.00 | 10,320.00 | 10,320.00 | 287,506 |
| 2026-02-09 | 9,750.00 | 10,360.00 | 9,700.00 | 10,120.00 | 10,120.00 | 304,355 |
| 2026-02-06 | 9,300.00 | 9,590.00 | 9,110.00 | 9,500.00 | 9,500.00 | 115,880 |
| 2026-02-05 | 9,700.00 | 10,100.00 | 9,450.00 | 9,520.00 | 9,520.00 | 235,334 |
| 2026-02-04 | 9,840.00 | 9,980.00 | 9,650.00 | 9,790.00 | 9,790.00 | 115,623 |
| 2026-02-03 | 9,720.00 | 9,950.00 | 9,650.00 | 9,870.00 | 9,870.00 | 147,325 |
| 2026-02-02 | 9,600.00 | 10,080.00 | 9,300.00 | 9,550.00 | 9,550.00 | 214,297 |
| 2026-01-30 | 9,590.00 | 9,880.00 | 9,400.00 | 9,610.00 | 9,610.00 | 223,715 |
| 2026-01-29 | 9,470.00 | 9,660.00 | 9,340.00 | 9,480.00 | 9,480.00 | 146,664 |
| 2026-01-28 | 9,240.00 | 9,500.00 | 9,210.00 | 9,450.00 | 9,450.00 | 193,709 |
| 2026-01-27 | 9,400.00 | 9,460.00 | 9,150.00 | 9,220.00 | 9,220.00 | 232,371 |
| 2026-01-26 | 9,520.00 | 9,530.00 | 9,360.00 | 9,410.00 | 9,410.00 | 191,481 |
| 2026-01-23 | 9,770.00 | 9,970.00 | 9,500.00 | 9,570.00 | 9,570.00 | 198,418 |
| 2026-01-22 | 10,010.00 | 10,290.00 | 9,690.00 | 9,770.00 | 9,770.00 | 278,385 |
| 2026-01-21 | 9,930.00 | 10,230.00 | 9,720.00 | 9,820.00 | 9,820.00 | 319,335 |
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.