Hanchem Co,. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,600.00 | 9,190.00 | 8,590.00 | 9,150.00 | 9,150.00 | 80,946 |
| 2026-10-16 | 8,950.00 | 9,230.00 | 8,800.00 | 9,070.00 | 9,070.00 | 88,375 |
| 2026-10-15 | 9,200.00 | 9,340.00 | 8,520.00 | 8,870.00 | 8,870.00 | 195,430 |
| 2026-10-14 | 9,800.00 | 10,140.00 | 9,490.00 | 9,630.00 | 9,630.00 | 138,184 |
| 2026-10-13 | 9,740.00 | 9,970.00 | 9,380.00 | 9,800.00 | 9,800.00 | 213,308 |
| 2026-10-12 | 10,590.00 | 10,780.00 | 9,900.00 | 9,990.00 | 9,990.00 | 233,143 |
| 2026-10-08 | 10,990.00 | 11,300.00 | 10,590.00 | 10,800.00 | 10,800.00 | 278,420 |
| 2026-10-07 | 11,400.00 | 11,560.00 | 10,880.00 | 10,940.00 | 10,940.00 | 309,120 |
| 2026-10-06 | 11,150.00 | 11,600.00 | 11,100.00 | 11,270.00 | 11,270.00 | 707,259 |
| 2026-10-02 | 11,090.00 | 11,160.00 | 10,840.00 | 10,940.00 | 10,940.00 | 256,110 |
| 2026-10-01 | 10,610.00 | 11,710.00 | 10,530.00 | 11,090.00 | 11,090.00 | 1,813,442 |
| 2026-09-30 | 11,590.00 | 11,790.00 | 10,760.00 | 10,800.00 | 10,800.00 | 644,370 |
| 2026-09-29 | 10,880.00 | 12,840.00 | 10,830.00 | 11,530.00 | 11,530.00 | 6,398,109 |
| 2026-09-28 | 11,330.00 | 11,700.00 | 10,900.00 | 11,050.00 | 11,050.00 | 322,910 |
| 2026-09-23 | 11,710.00 | 11,710.00 | 11,220.00 | 11,290.00 | 11,290.00 | 341,585 |
| 2026-09-22 | 11,350.00 | 12,300.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1,650,165 |
| 2026-09-21 | 11,660.00 | 12,420.00 | 11,100.00 | 11,260.00 | 11,260.00 | 2,009,328 |
| 2026-09-18 | 12,120.00 | 12,580.00 | 11,550.00 | 11,660.00 | 11,660.00 | 2,892,982 |
| 2026-09-17 | 9,700.00 | 12,640.00 | 9,350.00 | 12,640.00 | 12,640.00 | 15,274,807 |
| 2026-09-16 | 8,090.00 | 10,120.00 | 8,050.00 | 9,730.00 | 9,730.00 | 7,738,465 |
| 2026-09-15 | 8,190.00 | 8,550.00 | 8,110.00 | 8,160.00 | 8,160.00 | 199,243 |
| 2026-09-14 | 8,400.00 | 8,800.00 | 8,260.00 | 8,310.00 | 8,310.00 | 708,401 |
| 2026-09-11 | 7,660.00 | 9,200.00 | 7,530.00 | 8,400.00 | 8,400.00 | 3,375,921 |
| 2026-09-10 | 7,880.00 | 7,880.00 | 7,650.00 | 7,730.00 | 7,730.00 | 66,233 |
| 2026-09-09 | 7,610.00 | 7,950.00 | 7,610.00 | 7,800.00 | 7,800.00 | 110,226 |
| 2026-09-08 | 7,940.00 | 7,990.00 | 7,610.00 | 7,610.00 | 7,610.00 | 146,356 |
| 2026-09-07 | 8,050.00 | 8,090.00 | 7,850.00 | 7,900.00 | 7,900.00 | 172,434 |
| 2026-09-04 | 7,610.00 | 8,300.00 | 7,520.00 | 7,900.00 | 7,900.00 | 511,273 |
| 2026-09-03 | 8,500.00 | 8,560.00 | 7,440.00 | 7,510.00 | 7,510.00 | 405,678 |
| 2026-09-02 | 8,400.00 | 9,160.00 | 8,230.00 | 8,310.00 | 8,310.00 | 593,902 |
| 2026-09-01 | 8,470.00 | 9,100.00 | 8,440.00 | 8,690.00 | 8,690.00 | 856,683 |
| 2026-08-31 | 8,350.00 | 8,790.00 | 8,060.00 | 8,570.00 | 8,570.00 | 284,225 |
| 2026-08-28 | 8,380.00 | 9,060.00 | 8,360.00 | 8,440.00 | 8,440.00 | 967,938 |
| 2026-08-27 | 8,680.00 | 8,900.00 | 8,380.00 | 8,410.00 | 8,410.00 | 409,586 |
| 2026-08-26 | 8,680.00 | 9,060.00 | 8,360.00 | 8,430.00 | 8,430.00 | 428,509 |
| 2026-08-25 | 8,580.00 | 9,120.00 | 8,180.00 | 8,690.00 | 8,690.00 | 833,631 |
| 2026-08-24 | 9,310.00 | 9,900.00 | 8,450.00 | 8,780.00 | 8,780.00 | 1,638,222 |
| 2026-08-21 | 9,450.00 | 10,330.00 | 8,750.00 | 9,400.00 | 9,400.00 | 3,461,554 |
| 2026-08-20 | 10,490.00 | 10,670.00 | 9,260.00 | 9,600.00 | 9,600.00 | 3,072,170 |
| 2026-08-19 | 7,530.00 | 10,200.00 | 7,460.00 | 10,200.00 | 10,200.00 | 4,508,485 |
| 2026-08-18 | 8,610.00 | 8,650.00 | 7,830.00 | 7,850.00 | 7,850.00 | 337,567 |
| 2026-08-14 | 9,060.00 | 9,250.00 | 8,630.00 | 8,850.00 | 8,850.00 | 368,165 |
| 2026-08-13 | 9,370.00 | 10,040.00 | 8,920.00 | 9,030.00 | 9,030.00 | 2,384,560 |
| 2026-08-12 | 8,150.00 | 10,190.00 | 8,050.00 | 9,100.00 | 9,100.00 | 6,561,703 |
| 2026-08-11 | 7,500.00 | 9,330.00 | 7,280.00 | 8,220.00 | 8,220.00 | 5,489,774 |
| 2026-08-10 | 7,100.00 | 7,960.00 | 6,870.00 | 7,560.00 | 7,560.00 | 2,149,617 |
| 2026-08-07 | 6,590.00 | 7,970.00 | 6,380.00 | 7,010.00 | 7,010.00 | 2,523,313 |
| 2026-08-06 | 6,890.00 | 6,900.00 | 6,460.00 | 6,530.00 | 6,530.00 | 79,673 |
| 2026-08-05 | 6,740.00 | 6,890.00 | 6,600.00 | 6,820.00 | 6,820.00 | 117,739 |
| 2026-08-04 | 6,440.00 | 6,600.00 | 6,320.00 | 6,470.00 | 6,470.00 | 69,293 |
| 2026-08-03 | 6,170.00 | 6,490.00 | 6,050.00 | 6,290.00 | 6,290.00 | 58,771 |
| 2026-07-31 | 5,880.00 | 6,250.00 | 5,830.00 | 6,170.00 | 6,170.00 | 141,135 |
| 2026-07-30 | 5,460.00 | 5,900.00 | 5,460.00 | 5,480.00 | 5,480.00 | 83,263 |
| 2026-07-29 | 6,270.00 | 6,630.00 | 5,650.00 | 5,810.00 | 5,810.00 | 182,504 |
| 2026-07-28 | 6,340.00 | 6,390.00 | 6,200.00 | 6,320.00 | 6,320.00 | 174,510 |
| 2026-07-27 | 6,490.00 | 6,660.00 | 6,410.00 | 6,510.00 | 6,510.00 | 62,661 |
| 2026-07-24 | 6,850.00 | 6,910.00 | 6,340.00 | 6,430.00 | 6,430.00 | 105,125 |
| 2026-07-23 | 6,680.00 | 6,950.00 | 6,680.00 | 6,930.00 | 6,930.00 | 70,614 |
| 2026-07-22 | 6,820.00 | 7,140.00 | 6,650.00 | 6,650.00 | 6,650.00 | 99,675 |
| 2026-07-21 | 6,500.00 | 6,800.00 | 6,450.00 | 6,660.00 | 6,660.00 | 86,442 |
Page 1 of 9 · 484 trading daysOlder →
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.