Hanchem Co,. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,580.00 | 9,580.00 | 9,310.00 | 9,430.00 | 9,180.53 | 39,027 |
| 2025-04-23 | 9,260.00 | 9,570.00 | 9,180.00 | 9,500.00 | 9,248.68 | 62,108 |
| 2025-04-22 | 9,150.00 | 9,280.00 | 9,110.00 | 9,240.00 | 8,995.56 | 31,033 |
| 2025-04-21 | 9,170.00 | 9,360.00 | 9,080.00 | 9,170.00 | 8,927.41 | 40,441 |
| 2025-04-18 | 9,210.00 | 9,260.00 | 8,970.00 | 9,120.00 | 8,878.73 | 33,814 |
| 2025-04-17 | 8,950.00 | 9,240.00 | 8,950.00 | 9,180.00 | 8,937.14 | 38,507 |
| 2025-04-16 | 9,230.00 | 9,480.00 | 9,030.00 | 9,030.00 | 8,791.11 | 48,065 |
| 2025-04-15 | 9,080.00 | 9,300.00 | 8,950.00 | 9,230.00 | 8,985.82 | 44,730 |
| 2025-04-14 | 8,920.00 | 9,170.00 | 8,920.00 | 9,060.00 | 8,820.32 | 38,329 |
| 2025-04-11 | 8,800.00 | 8,990.00 | 8,620.00 | 8,900.00 | 8,664.55 | 45,998 |
| 2025-04-10 | 8,550.00 | 8,890.00 | 8,520.00 | 8,820.00 | 8,586.67 | 78,630 |
| 2025-04-09 | 8,210.00 | 8,580.00 | 8,200.00 | 8,260.00 | 8,041.48 | 62,714 |
| 2025-04-08 | 8,450.00 | 8,770.00 | 8,300.00 | 8,370.00 | 8,148.57 | 80,437 |
| 2025-04-07 | 8,800.00 | 8,810.00 | 8,200.00 | 8,400.00 | 8,177.78 | 107,076 |
| 2025-04-04 | 9,000.00 | 9,350.00 | 8,730.00 | 9,050.00 | 8,810.58 | 80,294 |
| 2025-04-03 | 9,120.00 | 9,430.00 | 9,050.00 | 9,170.00 | 8,927.41 | 69,754 |
| 2025-04-02 | 9,610.00 | 9,650.00 | 9,300.00 | 9,460.00 | 9,209.74 | 65,466 |
| 2025-04-01 | 9,190.00 | 9,610.00 | 9,190.00 | 9,610.00 | 9,355.77 | 67,442 |
| 2025-03-31 | 9,380.00 | 9,540.00 | 9,090.00 | 9,090.00 | 8,849.52 | 75,267 |
| 2025-03-28 | 9,650.00 | 9,710.00 | 9,300.00 | 9,600.00 | 9,346.03 | 71,073 |
| 2025-03-27 | 9,690.00 | 9,760.00 | 9,470.00 | 9,650.00 | 9,394.71 | 46,263 |
| 2025-03-26 | 9,750.00 | 10,050.00 | 9,530.00 | 9,690.00 | 9,433.65 | 100,110 |
| 2025-03-25 | 9,090.00 | 9,790.00 | 9,060.00 | 9,720.00 | 9,462.86 | 183,052 |
| 2025-03-24 | 9,060.00 | 9,190.00 | 8,970.00 | 9,000.00 | 8,761.90 | 38,458 |
| 2025-03-21 | 9,140.00 | 9,230.00 | 8,950.00 | 9,100.00 | 8,859.26 | 57,068 |
| 2025-03-20 | 9,200.00 | 9,670.00 | 9,050.00 | 9,070.00 | 8,830.05 | 99,882 |
| 2025-03-19 | 9,190.00 | 9,290.00 | 9,020.00 | 9,200.00 | 8,956.61 | 31,985 |
| 2025-03-18 | 9,340.00 | 9,410.00 | 9,160.00 | 9,200.00 | 8,956.61 | 38,707 |
| 2025-03-17 | 9,580.00 | 9,580.00 | 9,300.00 | 9,370.00 | 9,122.12 | 36,263 |
| 2025-03-14 | 9,290.00 | 9,470.00 | 9,220.00 | 9,400.00 | 9,151.32 | 30,651 |
| 2025-03-13 | 9,490.00 | 9,550.00 | 9,300.00 | 9,310.00 | 9,063.70 | 41,987 |
| 2025-03-12 | 9,150.00 | 9,490.00 | 9,150.00 | 9,340.00 | 9,092.91 | 43,889 |
| 2025-03-11 | 9,000.00 | 9,200.00 | 8,830.00 | 9,150.00 | 8,907.94 | 68,382 |
| 2025-03-10 | 9,600.00 | 9,600.00 | 9,290.00 | 9,290.00 | 9,044.23 | 48,431 |
| 2025-03-07 | 9,330.00 | 9,850.00 | 9,300.00 | 9,480.00 | 9,229.21 | 74,385 |
| 2025-03-06 | 9,790.00 | 9,970.00 | 9,480.00 | 9,510.00 | 9,258.41 | 67,732 |
| 2025-03-05 | 10,000.00 | 10,040.00 | 9,710.00 | 9,760.00 | 9,501.80 | 36,603 |
| 2025-03-04 | 9,590.00 | 9,960.00 | 9,330.00 | 9,820.00 | 9,560.21 | 105,160 |
| 2025-02-28 | 10,250.00 | 10,250.00 | 9,750.00 | 9,780.00 | 9,521.27 | 153,637 |
| 2025-02-27 | 10,440.00 | 10,730.00 | 10,380.00 | 10,400.00 | 10,124.87 | 73,500 |
| 2025-02-26 | 10,700.00 | 10,800.00 | 10,350.00 | 10,410.00 | 10,134.60 | 72,075 |
| 2025-02-25 | 10,960.00 | 11,000.00 | 10,540.00 | 10,580.00 | 10,300.11 | 107,512 |
| 2025-02-24 | 10,660.00 | 11,100.00 | 10,340.00 | 10,920.00 | 10,631.11 | 155,585 |
| 2025-02-21 | 10,470.00 | 10,880.00 | 10,350.00 | 10,730.00 | 10,446.14 | 106,476 |
| 2025-02-20 | 10,660.00 | 10,770.00 | 10,330.00 | 10,330.00 | 10,056.72 | 131,676 |
| 2025-02-19 | 10,950.00 | 11,080.00 | 10,550.00 | 10,640.00 | 10,358.52 | 157,516 |
| 2025-02-18 | 10,880.00 | 10,900.00 | 10,600.00 | 10,810.00 | 10,524.02 | 118,536 |
| 2025-02-17 | 10,500.00 | 10,870.00 | 10,420.00 | 10,740.00 | 10,455.87 | 144,849 |
| 2025-02-14 | 10,750.00 | 10,750.00 | 10,450.00 | 10,500.00 | 10,222.22 | 166,614 |
| 2025-02-13 | 10,300.00 | 10,740.00 | 10,150.00 | 10,600.00 | 10,319.58 | 210,090 |
| 2025-02-12 | 10,600.00 | 10,680.00 | 10,250.00 | 10,410.00 | 10,134.60 | 265,393 |
| 2025-02-11 | 10,000.00 | 10,450.00 | 9,880.00 | 10,360.00 | 10,085.93 | 269,104 |
| 2025-02-10 | 9,380.00 | 9,980.00 | 9,380.00 | 9,920.00 | 9,657.57 | 223,255 |
| 2025-02-07 | 9,540.00 | 9,650.00 | 9,440.00 | 9,460.00 | 9,209.74 | 107,494 |
| 2025-02-06 | 9,320.00 | 9,730.00 | 9,320.00 | 9,530.00 | 9,277.88 | 167,488 |
| 2025-02-05 | 9,280.00 | 9,590.00 | 9,280.00 | 9,280.00 | 9,034.50 | 137,143 |
| 2025-02-04 | 9,010.00 | 9,340.00 | 8,920.00 | 9,250.00 | 9,005.29 | 129,225 |
| 2025-02-03 | 8,920.00 | 9,100.00 | 8,490.00 | 8,910.00 | 8,674.29 | 141,440 |
| 2025-01-31 | 8,950.00 | 9,040.00 | 8,880.00 | 9,000.00 | 8,761.90 | 45,961 |
| 2025-01-24 | 8,840.00 | 9,100.00 | 8,600.00 | 9,040.00 | 8,800.85 | 97,038 |
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.