Hanchem Co,. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,150.00 | 9,300.00 | 9,020.00 | 9,150.00 | 8,907.94 | 40,129 |
| 2025-10-23 | 9,220.00 | 9,280.00 | 9,030.00 | 9,100.00 | 8,859.26 | 50,080 |
| 2025-10-22 | 9,380.00 | 9,380.00 | 9,150.00 | 9,290.00 | 9,044.23 | 26,521 |
| 2025-10-21 | 9,350.00 | 9,650.00 | 9,260.00 | 9,380.00 | 9,131.85 | 57,559 |
| 2025-10-20 | 9,530.00 | 9,730.00 | 9,340.00 | 9,340.00 | 9,092.91 | 48,832 |
| 2025-10-17 | 9,780.00 | 9,780.00 | 9,460.00 | 9,530.00 | 9,277.88 | 87,392 |
| 2025-10-16 | 9,960.00 | 10,060.00 | 9,780.00 | 9,780.00 | 9,521.27 | 43,446 |
| 2025-10-15 | 9,780.00 | 9,990.00 | 9,660.00 | 9,950.00 | 9,686.77 | 29,220 |
| 2025-10-14 | 9,910.00 | 10,090.00 | 9,550.00 | 9,650.00 | 9,394.71 | 61,174 |
| 2025-10-13 | 9,600.00 | 10,120.00 | 9,600.00 | 9,810.00 | 9,550.48 | 71,784 |
| 2025-10-10 | 10,140.00 | 10,240.00 | 9,920.00 | 10,080.00 | 9,813.33 | 72,864 |
| 2025-10-02 | 9,900.00 | 10,220.00 | 9,900.00 | 10,130.00 | 9,862.01 | 79,114 |
| 2025-10-01 | 9,800.00 | 10,120.00 | 9,800.00 | 9,890.00 | 9,628.36 | 48,014 |
| 2025-09-30 | 9,750.00 | 10,150.00 | 9,610.00 | 9,870.00 | 9,608.89 | 77,455 |
| 2025-09-29 | 9,480.00 | 9,870.00 | 9,350.00 | 9,750.00 | 9,492.06 | 50,509 |
| 2025-09-26 | 9,780.00 | 10,000.00 | 9,460.00 | 9,480.00 | 9,229.21 | 74,160 |
| 2025-09-25 | 9,820.00 | 10,100.00 | 9,710.00 | 9,820.00 | 9,560.21 | 55,434 |
| 2025-09-24 | 10,000.00 | 10,050.00 | 9,650.00 | 9,820.00 | 9,560.21 | 79,347 |
| 2025-09-23 | 10,250.00 | 10,340.00 | 9,860.00 | 10,000.00 | 9,735.45 | 96,391 |
| 2025-09-22 | 10,010.00 | 10,280.00 | 9,960.00 | 10,180.00 | 9,910.69 | 100,060 |
| 2025-09-19 | 10,330.00 | 10,330.00 | 9,910.00 | 9,940.00 | 9,677.04 | 122,318 |
| 2025-09-18 | 10,240.00 | 10,380.00 | 10,090.00 | 10,300.00 | 10,027.51 | 85,266 |
| 2025-09-17 | 10,160.00 | 10,460.00 | 10,070.00 | 10,150.00 | 9,881.48 | 194,465 |
| 2025-09-16 | 9,670.00 | 10,380.00 | 9,650.00 | 10,160.00 | 9,891.22 | 367,946 |
| 2025-09-15 | 10,000.00 | 10,000.00 | 9,590.00 | 9,590.00 | 9,336.30 | 115,381 |
| 2025-09-12 | 9,660.00 | 9,970.00 | 9,510.00 | 9,940.00 | 9,677.04 | 131,501 |
| 2025-09-11 | 9,700.00 | 9,780.00 | 9,460.00 | 9,550.00 | 9,297.35 | 123,693 |
| 2025-09-10 | 9,700.00 | 9,850.00 | 9,650.00 | 9,710.00 | 9,453.12 | 51,059 |
| 2025-09-09 | 9,600.00 | 9,830.00 | 9,600.00 | 9,700.00 | 9,443.39 | 74,254 |
| 2025-09-08 | 9,460.00 | 9,710.00 | 9,420.00 | 9,640.00 | 9,384.97 | 49,144 |
| 2025-09-05 | 9,630.00 | 9,640.00 | 9,370.00 | 9,450.00 | 9,200.00 | 87,422 |
| 2025-09-04 | 9,570.00 | 9,700.00 | 9,540.00 | 9,550.00 | 9,297.35 | 52,025 |
| 2025-09-03 | 9,610.00 | 9,770.00 | 9,400.00 | 9,570.00 | 9,316.83 | 122,780 |
| 2025-09-02 | 9,840.00 | 9,880.00 | 9,580.00 | 9,720.00 | 9,462.86 | 130,283 |
| 2025-09-01 | 9,640.00 | 10,050.00 | 9,530.00 | 9,840.00 | 9,579.68 | 314,540 |
| 2025-08-29 | 9,270.00 | 9,600.00 | 9,150.00 | 9,550.00 | 9,297.35 | 149,520 |
| 2025-08-28 | 9,220.00 | 9,350.00 | 9,200.00 | 9,260.00 | 9,015.03 | 51,644 |
| 2025-08-27 | 9,310.00 | 9,360.00 | 9,150.00 | 9,260.00 | 9,015.03 | 52,216 |
| 2025-08-26 | 9,320.00 | 9,370.00 | 9,190.00 | 9,300.00 | 9,053.97 | 42,522 |
| 2025-08-25 | 9,000.00 | 9,380.00 | 8,970.00 | 9,310.00 | 9,063.70 | 143,796 |
| 2025-08-22 | 8,900.00 | 9,080.00 | 8,750.00 | 8,920.00 | 8,684.02 | 53,092 |
| 2025-08-21 | 8,800.00 | 9,000.00 | 8,720.00 | 8,920.00 | 8,684.02 | 50,565 |
| 2025-08-20 | 8,810.00 | 8,860.00 | 8,600.00 | 8,800.00 | 8,567.20 | 82,207 |
| 2025-08-19 | 9,120.00 | 9,240.00 | 8,900.00 | 8,900.00 | 8,664.55 | 154,237 |
| 2025-08-18 | 9,000.00 | 9,440.00 | 9,000.00 | 9,160.00 | 8,917.67 | 172,031 |
| 2025-08-14 | 9,450.00 | 9,500.00 | 9,100.00 | 9,160.00 | 8,917.67 | 384,896 |
| 2025-08-13 | 9,550.00 | 11,000.00 | 9,100.00 | 9,640.00 | 9,384.97 | 4,256,755 |
| 2025-08-12 | 9,030.00 | 9,800.00 | 9,010.00 | 9,300.00 | 9,053.97 | 205,085 |
| 2025-08-11 | 9,090.00 | 9,270.00 | 8,950.00 | 9,070.00 | 8,830.05 | 37,352 |
| 2025-08-08 | 9,220.00 | 9,220.00 | 9,000.00 | 9,100.00 | 8,859.26 | 40,076 |
| 2025-08-07 | 9,390.00 | 9,440.00 | 9,000.00 | 9,100.00 | 8,859.26 | 100,318 |
| 2025-08-06 | 9,000.00 | 9,380.00 | 8,910.00 | 9,250.00 | 9,005.29 | 86,423 |
| 2025-08-05 | 8,960.00 | 9,220.00 | 8,880.00 | 9,040.00 | 8,800.85 | 56,482 |
| 2025-08-04 | 8,170.00 | 9,490.00 | 8,170.00 | 8,870.00 | 8,635.34 | 457,454 |
| 2025-08-01 | 8,400.00 | 8,490.00 | 8,200.00 | 8,220.00 | 8,002.54 | 55,324 |
| 2025-07-31 | 8,440.00 | 8,690.00 | 8,410.00 | 8,540.00 | 8,314.07 | 52,201 |
| 2025-07-30 | 8,940.00 | 9,150.00 | 8,160.00 | 8,440.00 | 8,216.72 | 162,313 |
| 2025-07-29 | 8,880.00 | 9,080.00 | 8,850.00 | 8,990.00 | 8,752.17 | 37,825 |
| 2025-07-28 | 9,060.00 | 9,060.00 | 8,800.00 | 8,890.00 | 8,654.81 | 35,544 |
| 2025-07-25 | 9,110.00 | 9,160.00 | 8,900.00 | 9,060.00 | 8,820.32 | 39,720 |
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.