Hanchem Co,. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,080.00 | 9,080.00 | 8,650.00 | 8,710.00 | 8,479.58 | 112,701 |
| 2025-01-22 | 8,900.00 | 9,100.00 | 8,900.00 | 8,980.00 | 8,742.43 | 78,857 |
| 2025-01-21 | 9,210.00 | 9,240.00 | 8,810.00 | 8,840.00 | 8,606.14 | 84,948 |
| 2025-01-20 | 9,040.00 | 9,250.00 | 9,000.00 | 9,150.00 | 8,907.94 | 43,253 |
| 2025-01-17 | 9,280.00 | 9,320.00 | 9,000.00 | 9,030.00 | 8,791.11 | 74,632 |
| 2025-01-16 | 9,130.00 | 9,340.00 | 9,100.00 | 9,300.00 | 9,053.97 | 61,333 |
| 2025-01-15 | 9,370.00 | 9,420.00 | 9,080.00 | 9,090.00 | 8,849.52 | 74,066 |
| 2025-01-14 | 9,250.00 | 9,470.00 | 9,190.00 | 9,360.00 | 9,112.38 | 62,508 |
| 2025-01-13 | 9,240.00 | 9,300.00 | 9,060.00 | 9,210.00 | 8,966.35 | 87,576 |
| 2025-01-10 | 9,310.00 | 9,380.00 | 9,150.00 | 9,240.00 | 8,995.56 | 75,649 |
| 2025-01-09 | 9,480.00 | 9,480.00 | 9,220.00 | 9,330.00 | 9,083.17 | 99,868 |
| 2025-01-08 | 9,350.00 | 9,610.00 | 9,220.00 | 9,440.00 | 9,190.26 | 107,711 |
| 2025-01-07 | 9,350.00 | 9,500.00 | 9,220.00 | 9,340.00 | 9,092.91 | 125,957 |
| 2025-01-06 | 9,350.00 | 9,440.00 | 9,260.00 | 9,320.00 | 9,073.44 | 92,498 |
| 2025-01-03 | 9,200.00 | 9,440.00 | 9,110.00 | 9,340.00 | 9,092.91 | 98,382 |
| 2025-01-02 | 8,960.00 | 9,210.00 | 8,900.00 | 9,110.00 | 8,868.99 | 68,634 |
| 2024-12-30 | 8,460.00 | 8,980.00 | 8,460.00 | 8,980.00 | 8,742.43 | 81,768 |
| 2024-12-27 | 8,750.00 | 8,940.00 | 8,520.00 | 8,530.00 | 8,304.34 | 102,231 |
| 2024-12-26 | 9,170.00 | 9,600.00 | 8,810.00 | 8,820.00 | 8,586.67 | 184,714 |
| 2024-12-24 | 9,200.00 | 9,540.00 | 9,130.00 | 9,140.00 | 8,898.20 | 127,835 |
| 2024-12-23 | 9,150.00 | 9,400.00 | 9,110.00 | 9,130.00 | 8,888.47 | 155,042 |
| 2024-12-20 | 9,380.00 | 9,660.00 | 8,990.00 | 9,040.00 | 8,800.85 | 195,754 |
| 2024-12-19 | 9,350.00 | 9,700.00 | 9,250.00 | 9,400.00 | 9,151.32 | 125,799 |
| 2024-12-18 | 9,780.00 | 9,850.00 | 9,400.00 | 9,660.00 | 9,404.44 | 205,664 |
| 2024-12-17 | 9,300.00 | 9,790.00 | 9,060.00 | 9,690.00 | 9,433.65 | 398,064 |
| 2024-12-16 | 9,100.00 | 9,320.00 | 9,050.00 | 9,240.00 | 8,995.56 | 172,182 |
| 2024-12-13 | 9,290.00 | 9,600.00 | 9,010.00 | 9,040.00 | 8,800.85 | 336,665 |
| 2024-12-12 | 9,000.00 | 9,150.00 | 8,700.00 | 9,000.00 | 8,761.90 | 260,526 |
| 2024-12-11 | 9,000.00 | 9,360.00 | 8,760.00 | 8,960.00 | 8,722.96 | 258,872 |
| 2024-12-10 | 8,420.00 | 9,010.00 | 8,420.00 | 8,860.00 | 8,625.61 | 260,117 |
| 2024-12-09 | 10,020.00 | 10,030.00 | 8,480.00 | 8,480.00 | 8,255.66 | 498,558 |
| 2024-12-06 | 11,310.00 | 11,470.00 | 10,180.00 | 10,250.00 | 9,978.84 | 564,511 |
| 2024-12-05 | 11,400.00 | 11,800.00 | 11,010.00 | 11,600.00 | 11,293.12 | 612,946 |
| 2024-12-04 | 10,970.00 | 11,750.00 | 10,600.00 | 11,550.00 | 11,244.44 | 1,103,272 |
| 2024-12-03 | 10,400.00 | 11,100.00 | 10,310.00 | 11,100.00 | 10,806.35 | 692,192 |
| 2024-12-02 | 10,040.00 | 10,460.00 | 9,890.00 | 10,260.00 | 9,988.57 | 321,975 |
| 2024-11-29 | 11,120.00 | 11,860.00 | 9,920.00 | 9,960.00 | 9,696.51 | 1,096,964 |
| 2024-11-28 | 9,560.00 | 10,700.00 | 9,460.00 | 10,700.00 | 10,416.93 | 951,483 |
| 2024-11-27 | 9,410.00 | 9,970.00 | 9,360.00 | 9,580.00 | 9,326.56 | 368,730 |
| 2024-11-26 | 9,470.00 | 9,580.00 | 9,360.00 | 9,400.00 | 9,151.32 | 107,481 |
| 2024-11-25 | 9,510.00 | 9,600.00 | 9,380.00 | 9,450.00 | 9,200.00 | 114,487 |
| 2024-11-22 | 9,420.00 | 9,930.00 | 9,410.00 | 9,470.00 | 9,219.47 | 172,236 |
| 2024-11-21 | 9,860.00 | 10,040.00 | 9,390.00 | 9,420.00 | 9,170.79 | 146,492 |
| 2024-11-20 | 10,100.00 | 10,180.00 | 9,500.00 | 9,820.00 | 9,560.21 | 167,293 |
| 2024-11-19 | 9,960.00 | 10,290.00 | 9,850.00 | 10,100.00 | 9,832.80 | 141,161 |
| 2024-11-18 | 9,950.00 | 10,190.00 | 9,900.00 | 9,970.00 | 9,706.24 | 114,055 |
| 2024-11-15 | 10,080.00 | 10,150.00 | 9,340.00 | 9,810.00 | 9,550.48 | 269,732 |
| 2024-11-14 | 10,720.00 | 10,900.00 | 9,990.00 | 10,080.00 | 9,813.33 | 189,272 |
| 2024-11-13 | 10,770.00 | 11,500.00 | 10,560.00 | 10,580.00 | 10,300.11 | 302,379 |
| 2024-11-12 | 11,650.00 | 11,750.00 | 10,930.00 | 10,930.00 | 10,640.85 | 332,673 |
| 2024-11-11 | 12,500.00 | 12,680.00 | 11,660.00 | 11,680.00 | 11,371.01 | 436,396 |
| 2024-11-08 | 11,680.00 | 13,190.00 | 11,620.00 | 12,290.00 | 11,964.87 | 1,391,389 |
| 2024-11-07 | 11,490.00 | 11,860.00 | 11,220.00 | 11,720.00 | 11,409.95 | 367,377 |
| 2024-11-06 | 12,240.00 | 12,650.00 | 11,230.00 | 11,350.00 | 11,049.74 | 596,726 |
| 2024-11-05 | 12,030.00 | 13,150.00 | 12,030.00 | 12,200.00 | 11,877.25 | 680,765 |
| 2024-11-04 | 12,300.00 | 12,690.00 | 12,020.00 | 12,130.00 | 11,809.10 | 492,504 |
| 2024-11-01 | 12,420.00 | 13,500.00 | 12,010.00 | 12,120.00 | 11,799.37 | 919,549 |
| 2024-10-31 | 14,560.00 | 14,820.00 | 12,910.00 | 12,910.00 | 12,568.47 | 1,211,828 |
| 2024-10-30 | 14,000.00 | 14,860.00 | 13,150.00 | 14,600.00 | 14,213.76 | 1,482,183 |
| 2024-10-29 | 14,950.00 | 15,450.00 | 13,920.00 | 14,050.00 | 13,678.31 | 984,187 |
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.