Hanchem Co,. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,930.00 | 10,230.00 | 9,720.00 | 9,820.00 | 9,820.00 | 319,335 |
| 2026-01-20 | 10,430.00 | 10,900.00 | 10,000.00 | 10,100.00 | 10,100.00 | 658,858 |
| 2026-01-19 | 10,700.00 | 10,960.00 | 10,360.00 | 10,430.00 | 10,430.00 | 991,374 |
| 2026-01-16 | 9,350.00 | 11,570.00 | 9,310.00 | 10,260.00 | 10,260.00 | 4,630,577 |
| 2026-01-15 | 8,860.00 | 9,770.00 | 8,560.00 | 9,200.00 | 9,200.00 | 1,831,473 |
| 2026-01-14 | 9,240.00 | 9,380.00 | 8,750.00 | 8,810.00 | 8,810.00 | 1,147,390 |
| 2026-01-13 | 7,800.00 | 10,020.00 | 7,610.00 | 9,160.00 | 9,160.00 | 5,371,391 |
| 2026-01-12 | 7,600.00 | 7,840.00 | 7,550.00 | 7,710.00 | 7,710.00 | 72,821 |
| 2026-01-09 | 7,430.00 | 7,630.00 | 7,400.00 | 7,560.00 | 7,560.00 | 26,766 |
| 2026-01-08 | 7,590.00 | 7,590.00 | 7,420.00 | 7,460.00 | 7,460.00 | 49,514 |
| 2026-01-07 | 7,770.00 | 7,900.00 | 7,510.00 | 7,590.00 | 7,590.00 | 78,094 |
| 2026-01-06 | 7,640.00 | 7,760.00 | 7,640.00 | 7,730.00 | 7,730.00 | 53,373 |
| 2026-01-05 | 7,610.00 | 7,750.00 | 7,610.00 | 7,700.00 | 7,700.00 | 45,691 |
| 2026-01-02 | 7,540.00 | 7,750.00 | 7,480.00 | 7,670.00 | 7,670.00 | 34,724 |
| 2025-12-30 | 7,500.00 | 7,630.00 | 7,410.00 | 7,570.00 | 7,570.00 | 37,719 |
| 2025-12-29 | 7,550.00 | 7,560.00 | 7,450.00 | 7,480.00 | 7,480.00 | 31,380 |
| 2025-12-26 | 7,520.00 | 7,650.00 | 7,520.00 | 7,560.00 | 7,360.00 | 55,142 |
| 2025-12-24 | 7,570.00 | 7,610.00 | 7,490.00 | 7,530.00 | 7,330.79 | 44,108 |
| 2025-12-23 | 7,650.00 | 7,720.00 | 7,520.00 | 7,530.00 | 7,330.79 | 44,127 |
| 2025-12-22 | 7,610.00 | 7,780.00 | 7,610.00 | 7,650.00 | 7,447.62 | 54,604 |
| 2025-12-19 | 7,460.00 | 7,580.00 | 7,340.00 | 7,580.00 | 7,379.47 | 49,255 |
| 2025-12-18 | 7,430.00 | 7,480.00 | 7,320.00 | 7,460.00 | 7,262.65 | 54,840 |
| 2025-12-17 | 7,500.00 | 7,570.00 | 7,430.00 | 7,510.00 | 7,311.32 | 31,198 |
| 2025-12-16 | 7,670.00 | 7,750.00 | 7,480.00 | 7,490.00 | 7,291.85 | 58,617 |
| 2025-12-15 | 7,500.00 | 7,800.00 | 7,430.00 | 7,630.00 | 7,428.15 | 77,814 |
| 2025-12-12 | 7,650.00 | 7,660.00 | 7,540.00 | 7,610.00 | 7,408.68 | 38,945 |
| 2025-12-11 | 7,510.00 | 7,650.00 | 7,500.00 | 7,600.00 | 7,398.94 | 46,534 |
| 2025-12-10 | 7,610.00 | 7,650.00 | 7,500.00 | 7,540.00 | 7,340.53 | 40,678 |
| 2025-12-09 | 7,670.00 | 7,700.00 | 7,550.00 | 7,610.00 | 7,408.68 | 54,451 |
| 2025-12-08 | 7,690.00 | 7,790.00 | 7,610.00 | 7,670.00 | 7,467.09 | 65,855 |
| 2025-12-05 | 7,680.00 | 7,750.00 | 7,530.00 | 7,690.00 | 7,486.56 | 109,900 |
| 2025-12-04 | 7,730.00 | 7,780.00 | 7,510.00 | 7,540.00 | 7,340.53 | 77,806 |
| 2025-12-03 | 7,560.00 | 7,770.00 | 7,500.00 | 7,690.00 | 7,486.56 | 106,135 |
| 2025-12-02 | 7,390.00 | 7,540.00 | 7,320.00 | 7,530.00 | 7,330.79 | 76,672 |
| 2025-12-01 | 7,560.00 | 7,620.00 | 7,340.00 | 7,340.00 | 7,145.82 | 144,811 |
| 2025-11-28 | 7,420.00 | 7,630.00 | 7,390.00 | 7,550.00 | 7,350.26 | 243,694 |
| 2025-11-27 | 7,320.00 | 8,530.00 | 7,320.00 | 7,370.00 | 7,175.03 | 4,285,352 |
| 2025-11-26 | 7,130.00 | 7,380.00 | 7,130.00 | 7,280.00 | 7,087.41 | 31,052 |
| 2025-11-25 | 7,240.00 | 7,320.00 | 7,100.00 | 7,120.00 | 6,931.64 | 22,783 |
| 2025-11-24 | 7,150.00 | 7,240.00 | 7,090.00 | 7,230.00 | 7,038.73 | 25,697 |
| 2025-11-21 | 7,250.00 | 7,310.00 | 7,070.00 | 7,150.00 | 6,960.85 | 53,922 |
| 2025-11-20 | 7,310.00 | 7,440.00 | 7,260.00 | 7,430.00 | 7,233.44 | 19,750 |
| 2025-11-19 | 7,290.00 | 7,390.00 | 7,150.00 | 7,250.00 | 7,058.20 | 54,984 |
| 2025-11-18 | 7,710.00 | 7,850.00 | 7,270.00 | 7,330.00 | 7,136.08 | 222,645 |
| 2025-11-17 | 8,250.00 | 8,250.00 | 7,800.00 | 7,840.00 | 7,632.59 | 164,665 |
| 2025-11-14 | 8,260.00 | 8,340.00 | 8,100.00 | 8,250.00 | 8,031.75 | 66,148 |
| 2025-11-13 | 8,270.00 | 8,420.00 | 8,270.00 | 8,370.00 | 8,148.57 | 25,806 |
| 2025-11-12 | 8,210.00 | 8,480.00 | 8,050.00 | 8,350.00 | 8,129.10 | 38,004 |
| 2025-11-11 | 8,500.00 | 8,590.00 | 8,050.00 | 8,070.00 | 7,856.51 | 175,208 |
| 2025-11-10 | 8,530.00 | 8,530.00 | 8,240.00 | 8,410.00 | 8,187.51 | 109,011 |
| 2025-11-07 | 8,470.00 | 8,580.00 | 8,220.00 | 8,320.00 | 8,099.89 | 58,718 |
| 2025-11-06 | 8,370.00 | 8,560.00 | 8,320.00 | 8,550.00 | 8,323.81 | 23,020 |
| 2025-11-05 | 8,770.00 | 8,770.00 | 8,200.00 | 8,370.00 | 8,148.57 | 111,785 |
| 2025-11-04 | 8,540.00 | 8,820.00 | 8,520.00 | 8,780.00 | 8,547.72 | 42,434 |
| 2025-11-03 | 8,740.00 | 8,900.00 | 8,520.00 | 8,540.00 | 8,314.07 | 121,218 |
| 2025-10-31 | 8,830.00 | 8,860.00 | 8,710.00 | 8,740.00 | 8,508.78 | 36,755 |
| 2025-10-30 | 8,910.00 | 8,950.00 | 8,660.00 | 8,680.00 | 8,450.37 | 46,506 |
| 2025-10-29 | 9,010.00 | 9,100.00 | 8,910.00 | 8,910.00 | 8,674.29 | 55,958 |
| 2025-10-28 | 9,130.00 | 9,150.00 | 8,950.00 | 9,020.00 | 8,781.38 | 54,072 |
| 2025-10-27 | 9,160.00 | 9,290.00 | 9,010.00 | 9,070.00 | 8,830.05 | 57,935 |
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.