Hanchem Co,. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8,760.00 | 9,200.00 | 8,760.00 | 9,120.00 | 8,878.73 | 79,537 |
| 2025-07-23 | 9,030.00 | 9,100.00 | 8,720.00 | 8,750.00 | 8,518.52 | 66,382 |
| 2025-07-22 | 8,950.00 | 9,080.00 | 8,890.00 | 9,030.00 | 8,791.11 | 47,285 |
| 2025-07-21 | 8,900.00 | 8,970.00 | 8,710.00 | 8,920.00 | 8,684.02 | 75,189 |
| 2025-07-18 | 9,180.00 | 9,180.00 | 8,840.00 | 8,900.00 | 8,664.55 | 71,359 |
| 2025-07-17 | 9,250.00 | 9,260.00 | 8,890.00 | 9,180.00 | 8,937.14 | 79,064 |
| 2025-07-16 | 9,120.00 | 9,500.00 | 8,960.00 | 9,250.00 | 9,005.29 | 93,002 |
| 2025-07-15 | 9,150.00 | 9,270.00 | 8,900.00 | 9,090.00 | 8,849.52 | 86,296 |
| 2025-07-14 | 9,400.00 | 9,500.00 | 9,110.00 | 9,170.00 | 8,927.41 | 101,725 |
| 2025-07-11 | 8,600.00 | 9,530.00 | 8,560.00 | 9,380.00 | 9,131.85 | 556,089 |
| 2025-07-10 | 8,350.00 | 8,630.00 | 8,250.00 | 8,490.00 | 8,265.40 | 60,357 |
| 2025-07-09 | 8,150.00 | 8,330.00 | 8,150.00 | 8,310.00 | 8,090.16 | 21,341 |
| 2025-07-08 | 8,160.00 | 8,320.00 | 8,150.00 | 8,210.00 | 7,992.80 | 31,763 |
| 2025-07-07 | 8,240.00 | 8,280.00 | 8,110.00 | 8,250.00 | 8,031.75 | 25,777 |
| 2025-07-04 | 8,430.00 | 8,440.00 | 8,110.00 | 8,180.00 | 7,963.60 | 91,718 |
| 2025-07-03 | 8,500.00 | 8,550.00 | 8,360.00 | 8,430.00 | 8,206.98 | 50,062 |
| 2025-07-02 | 8,640.00 | 8,640.00 | 8,260.00 | 8,490.00 | 8,265.40 | 58,717 |
| 2025-07-01 | 8,560.00 | 8,630.00 | 8,440.00 | 8,560.00 | 8,333.55 | 25,063 |
| 2025-06-30 | 8,580.00 | 8,600.00 | 8,360.00 | 8,410.00 | 8,187.51 | 29,549 |
| 2025-06-27 | 8,400.00 | 8,580.00 | 8,320.00 | 8,490.00 | 8,265.40 | 35,648 |
| 2025-06-26 | 8,690.00 | 8,830.00 | 8,340.00 | 8,400.00 | 8,177.78 | 67,851 |
| 2025-06-25 | 8,760.00 | 8,880.00 | 8,650.00 | 8,750.00 | 8,518.52 | 44,127 |
| 2025-06-24 | 8,660.00 | 9,080.00 | 8,650.00 | 8,760.00 | 8,528.25 | 125,870 |
| 2025-06-23 | 8,630.00 | 8,890.00 | 8,510.00 | 8,660.00 | 8,430.90 | 96,772 |
| 2025-06-20 | 8,850.00 | 8,850.00 | 8,490.00 | 8,650.00 | 8,421.16 | 99,821 |
| 2025-06-19 | 8,930.00 | 8,930.00 | 8,690.00 | 8,850.00 | 8,615.87 | 43,226 |
| 2025-06-18 | 8,770.00 | 8,850.00 | 8,570.00 | 8,840.00 | 8,606.14 | 62,404 |
| 2025-06-17 | 8,530.00 | 8,890.00 | 8,400.00 | 8,770.00 | 8,537.99 | 98,170 |
| 2025-06-16 | 8,390.00 | 8,540.00 | 8,180.00 | 8,520.00 | 8,294.60 | 57,748 |
| 2025-06-13 | 8,560.00 | 8,560.00 | 8,240.00 | 8,390.00 | 8,168.04 | 77,639 |
| 2025-06-12 | 8,520.00 | 8,620.00 | 8,450.00 | 8,570.00 | 8,343.28 | 70,734 |
| 2025-06-11 | 8,420.00 | 8,590.00 | 8,370.00 | 8,520.00 | 8,294.60 | 72,676 |
| 2025-06-10 | 8,220.00 | 8,500.00 | 8,110.00 | 8,420.00 | 8,197.25 | 98,340 |
| 2025-06-09 | 8,200.00 | 8,340.00 | 8,140.00 | 8,200.00 | 7,983.07 | 79,482 |
| 2025-06-05 | 7,920.00 | 8,250.00 | 7,830.00 | 8,140.00 | 7,924.66 | 108,370 |
| 2025-06-04 | 7,890.00 | 8,000.00 | 7,830.00 | 7,880.00 | 7,671.53 | 76,364 |
| 2025-06-02 | 7,970.00 | 7,980.00 | 7,780.00 | 7,810.00 | 7,603.39 | 173,102 |
| 2025-05-30 | 8,240.00 | 8,240.00 | 7,900.00 | 7,940.00 | 7,729.95 | 151,156 |
| 2025-05-29 | 8,240.00 | 8,260.00 | 8,140.00 | 8,240.00 | 8,022.01 | 74,630 |
| 2025-05-28 | 8,320.00 | 8,460.00 | 8,090.00 | 8,160.00 | 7,944.13 | 134,035 |
| 2025-05-27 | 8,450.00 | 8,450.00 | 8,110.00 | 8,320.00 | 8,099.89 | 59,541 |
| 2025-05-26 | 8,100.00 | 8,520.00 | 8,100.00 | 8,440.00 | 8,216.72 | 78,225 |
| 2025-05-23 | 8,600.00 | 8,600.00 | 8,110.00 | 8,130.00 | 7,914.92 | 90,543 |
| 2025-05-22 | 8,580.00 | 8,610.00 | 8,440.00 | 8,550.00 | 8,323.81 | 34,409 |
| 2025-05-21 | 8,610.00 | 8,700.00 | 8,510.00 | 8,560.00 | 8,333.55 | 41,547 |
| 2025-05-20 | 8,570.00 | 8,840.00 | 8,410.00 | 8,660.00 | 8,430.90 | 42,250 |
| 2025-05-19 | 8,800.00 | 8,800.00 | 8,550.00 | 8,550.00 | 8,323.81 | 38,068 |
| 2025-05-16 | 9,160.00 | 9,160.00 | 8,800.00 | 8,810.00 | 8,576.93 | 64,085 |
| 2025-05-15 | 9,310.00 | 9,320.00 | 9,040.00 | 9,160.00 | 8,917.67 | 53,128 |
| 2025-05-14 | 9,260.00 | 9,420.00 | 9,150.00 | 9,390.00 | 9,141.59 | 47,146 |
| 2025-05-13 | 9,100.00 | 9,300.00 | 9,050.00 | 9,260.00 | 9,015.03 | 55,666 |
| 2025-05-12 | 8,840.00 | 9,140.00 | 8,800.00 | 9,020.00 | 8,781.38 | 47,613 |
| 2025-05-09 | 9,130.00 | 9,130.00 | 8,810.00 | 8,860.00 | 8,625.61 | 46,678 |
| 2025-05-08 | 9,020.00 | 9,180.00 | 9,010.00 | 9,080.00 | 8,839.79 | 30,258 |
| 2025-05-07 | 9,050.00 | 9,070.00 | 8,850.00 | 9,000.00 | 8,761.90 | 27,478 |
| 2025-05-02 | 9,050.00 | 9,150.00 | 8,830.00 | 9,000.00 | 8,761.90 | 32,738 |
| 2025-04-30 | 9,020.00 | 9,090.00 | 8,910.00 | 9,000.00 | 8,761.90 | 50,338 |
| 2025-04-29 | 9,030.00 | 9,120.00 | 8,600.00 | 8,910.00 | 8,674.29 | 61,783 |
| 2025-04-28 | 9,460.00 | 9,480.00 | 9,000.00 | 9,000.00 | 8,761.90 | 80,079 |
| 2025-04-25 | 9,530.00 | 9,530.00 | 9,390.00 | 9,460.00 | 9,209.74 | 21,214 |
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.