Hansol Chemical Co., Ltd. (014680.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 186,200.00 | 187,400.00 | 183,000.00 | 185,900.00 | 185,900.00 | 82,004 |
| Jun 20, 2024 | 185,600.00 | 187,700.00 | 183,800.00 | 186,600.00 | 186,600.00 | 41,844 |
| Jun 19, 2024 | 186,800.00 | 188,100.00 | 184,200.00 | 185,900.00 | 185,900.00 | 59,214 |
| Jun 18, 2024 | 177,600.00 | 188,400.00 | 177,000.00 | 185,800.00 | 185,800.00 | 136,419 |
| Jun 17, 2024 | 174,500.00 | 177,600.00 | 173,100.00 | 175,700.00 | 175,700.00 | 40,298 |
| Jun 14, 2024 | 176,000.00 | 178,900.00 | 173,500.00 | 174,500.00 | 174,500.00 | 82,821 |
| Jun 13, 2024 | 179,800.00 | 181,400.00 | 176,000.00 | 176,000.00 | 176,000.00 | 72,680 |
| Jun 12, 2024 | 182,200.00 | 182,200.00 | 174,900.00 | 176,000.00 | 176,000.00 | 104,408 |
| Jun 11, 2024 | 187,000.00 | 188,800.00 | 181,600.00 | 182,200.00 | 182,200.00 | 64,363 |
| Jun 10, 2024 | 186,100.00 | 189,000.00 | 185,000.00 | 186,800.00 | 186,800.00 | 30,749 |
| Jun 07, 2024 | 181,700.00 | 188,300.00 | 181,500.00 | 187,900.00 | 187,900.00 | 56,320 |
| Jun 05, 2024 | 185,000.00 | 185,300.00 | 180,700.00 | 181,100.00 | 181,100.00 | 43,793 |
| Jun 04, 2024 | 181,500.00 | 186,200.00 | 181,000.00 | 182,200.00 | 182,200.00 | 43,994 |
| Jun 03, 2024 | 189,300.00 | 189,900.00 | 181,800.00 | 183,000.00 | 183,000.00 | 70,973 |
| May 31, 2024 | 185,700.00 | 190,300.00 | 185,400.00 | 189,500.00 | 189,500.00 | 92,364 |
| May 30, 2024 | 178,200.00 | 184,700.00 | 175,300.00 | 181,100.00 | 181,100.00 | 55,349 |
| May 29, 2024 | 181,700.00 | 184,000.00 | 176,600.00 | 177,100.00 | 177,100.00 | 39,712 |
| May 28, 2024 | 177,400.00 | 186,400.00 | 176,100.00 | 181,800.00 | 181,800.00 | 75,996 |
| May 27, 2024 | 175,000.00 | 179,300.00 | 173,800.00 | 177,300.00 | 177,300.00 | 33,971 |
| May 24, 2024 | 177,300.00 | 177,400.00 | 173,500.00 | 173,900.00 | 173,900.00 | 64,125 |
| May 23, 2024 | 176,200.00 | 183,000.00 | 174,900.00 | 179,000.00 | 179,000.00 | 55,969 |
| May 22, 2024 | 175,700.00 | 177,300.00 | 173,500.00 | 176,000.00 | 176,000.00 | 76,736 |
| May 21, 2024 | 178,000.00 | 180,100.00 | 174,800.00 | 175,700.00 | 175,700.00 | 71,487 |
| May 20, 2024 | 183,900.00 | 184,500.00 | 176,200.00 | 179,300.00 | 179,300.00 | 109,640 |
| May 17, 2024 | 184,100.00 | 185,900.00 | 182,300.00 | 182,700.00 | 182,700.00 | 49,597 |
| May 16, 2024 | 189,400.00 | 189,900.00 | 185,000.00 | 185,100.00 | 185,100.00 | 47,514 |
| May 14, 2024 | 186,300.00 | 186,700.00 | 183,000.00 | 185,000.00 | 185,000.00 | 80,043 |
| May 13, 2024 | 186,100.00 | 188,000.00 | 183,100.00 | 186,000.00 | 186,000.00 | 39,868 |
| May 10, 2024 | 194,900.00 | 195,000.00 | 186,100.00 | 186,500.00 | 186,500.00 | 98,055 |
| May 09, 2024 | 197,200.00 | 197,600.00 | 193,400.00 | 193,700.00 | 193,700.00 | 47,182 |
| May 08, 2024 | 193,900.00 | 197,100.00 | 191,600.00 | 196,000.00 | 196,000.00 | 79,720 |
| May 07, 2024 | 192,400.00 | 194,200.00 | 191,200.00 | 193,400.00 | 193,400.00 | 47,414 |
| May 03, 2024 | 192,000.00 | 193,500.00 | 189,700.00 | 190,000.00 | 190,000.00 | 26,723 |
| May 02, 2024 | 191,200.00 | 192,200.00 | 186,500.00 | 190,500.00 | 190,500.00 | 62,760 |
| Apr 30, 2024 | 193,900.00 | 196,900.00 | 192,900.00 | 193,800.00 | 193,800.00 | 31,680 |
| Apr 29, 2024 | 192,300.00 | 194,000.00 | 189,600.00 | 193,900.00 | 193,900.00 | 44,442 |
| Apr 26, 2024 | 190,200.00 | 194,800.00 | 190,100.00 | 192,300.00 | 192,300.00 | 44,172 |
| Apr 25, 2024 | 189,000.00 | 193,900.00 | 189,000.00 | 189,500.00 | 189,500.00 | 33,877 |
| Apr 24, 2024 | 190,700.00 | 193,500.00 | 189,200.00 | 190,800.00 | 190,800.00 | 61,812 |
| Apr 23, 2024 | 193,200.00 | 193,200.00 | 186,500.00 | 187,100.00 | 187,100.00 | 43,337 |
| Apr 22, 2024 | 187,600.00 | 194,500.00 | 186,500.00 | 190,300.00 | 190,300.00 | 45,815 |
| Apr 19, 2024 | 188,800.00 | 188,800.00 | 181,000.00 | 185,700.00 | 185,700.00 | 60,151 |
| Apr 18, 2024 | 189,600.00 | 193,100.00 | 189,200.00 | 191,000.00 | 191,000.00 | 37,368 |
| Apr 17, 2024 | 186,300.00 | 193,000.00 | 186,000.00 | 188,000.00 | 188,000.00 | 57,683 |
| Apr 16, 2024 | 186,000.00 | 189,000.00 | 184,500.00 | 185,100.00 | 185,100.00 | 54,346 |
| Apr 15, 2024 | 188,000.00 | 189,000.00 | 183,800.00 | 188,000.00 | 188,000.00 | 97,890 |
| Apr 12, 2024 | 194,500.00 | 196,000.00 | 190,100.00 | 191,500.00 | 191,500.00 | 69,003 |
| Apr 11, 2024 | 193,300.00 | 197,200.00 | 192,400.00 | 194,300.00 | 194,300.00 | 50,113 |
| Apr 09, 2024 | 199,100.00 | 199,600.00 | 192,700.00 | 195,800.00 | 195,800.00 | 51,353 |
| Apr 08, 2024 | 205,500.00 | 206,000.00 | 198,000.00 | 198,500.00 | 198,500.00 | 61,444 |
| Apr 05, 2024 | 203,500.00 | 209,500.00 | 202,500.00 | 206,500.00 | 206,500.00 | 64,697 |
| Apr 04, 2024 | 213,500.00 | 213,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | 89,970 |
| Apr 03, 2024 | 204,500.00 | 212,000.00 | 204,000.00 | 209,500.00 | 209,500.00 | 141,220 |
| Apr 02, 2024 | 204,500.00 | 212,000.00 | 203,000.00 | 207,000.00 | 207,000.00 | 135,078 |
| Apr 01, 2024 | 207,500.00 | 209,000.00 | 200,000.00 | 202,500.00 | 202,500.00 | 64,744 |
| Mar 29, 2024 | 200,000.00 | 210,000.00 | 198,300.00 | 204,500.00 | 204,500.00 | 111,479 |
| Mar 28, 2024 | 199,000.00 | 204,000.00 | 196,800.00 | 200,500.00 | 200,500.00 | 94,511 |
| Mar 27, 2024 | 197,000.00 | 201,500.00 | 196,100.00 | 200,500.00 | 200,500.00 | 63,394 |
| Mar 26, 2024 | 204,500.00 | 205,500.00 | 197,500.00 | 199,000.00 | 199,000.00 | 72,893 |
| Mar 25, 2024 | 202,000.00 | 207,000.00 | 201,500.00 | 201,500.00 | 201,500.00 | 33,852 |
| Mar 22, 2024 | 211,000.00 | 211,000.00 | 201,000.00 | 201,000.00 | 201,000.00 | 80,285 |
| Mar 21, 2024 | 205,000.00 | 214,000.00 | 203,500.00 | 210,500.00 | 210,500.00 | 190,896 |
| Mar 20, 2024 | 184,400.00 | 204,000.00 | 182,500.00 | 200,000.00 | 200,000.00 | 181,256 |
| Mar 20, 2024 | 2100 Dividend | |||||
| Mar 19, 2024 | 188,400.00 | 188,400.00 | 183,700.00 | 185,100.00 | 183,000.00 | 43,225 |
| Mar 18, 2024 | 184,800.00 | 191,300.00 | 183,700.00 | 187,900.00 | 185,768.23 | 42,289 |
| Mar 15, 2024 | 186,800.00 | 186,800.00 | 181,500.00 | 183,700.00 | 181,615.89 | 43,356 |
| Mar 14, 2024 | 191,500.00 | 191,500.00 | 187,000.00 | 188,700.00 | 186,559.16 | 65,324 |
| Mar 13, 2024 | 187,900.00 | 192,000.00 | 187,200.00 | 191,500.00 | 189,327.39 | 133,384 |
| Mar 12, 2024 | 181,700.00 | 186,300.00 | 180,200.00 | 186,000.00 | 183,889.80 | 57,850 |
| Mar 11, 2024 | 185,700.00 | 187,900.00 | 180,700.00 | 181,700.00 | 179,638.58 | 77,599 |
| Mar 08, 2024 | 192,800.00 | 192,800.00 | 185,000.00 | 187,900.00 | 185,768.23 | 62,060 |
| Mar 07, 2024 | 195,300.00 | 196,200.00 | 187,600.00 | 189,800.00 | 187,646.67 | 80,536 |
| Mar 06, 2024 | 186,500.00 | 193,700.00 | 183,300.00 | 190,700.00 | 188,536.47 | 121,400 |
| Mar 05, 2024 | 179,100.00 | 188,900.00 | 178,500.00 | 187,000.00 | 184,878.45 | 151,165 |
| Mar 04, 2024 | 172,700.00 | 182,000.00 | 172,600.00 | 179,100.00 | 177,068.08 | 191,087 |
| Feb 29, 2024 | 169,000.00 | 171,200.00 | 166,400.00 | 170,300.00 | 168,367.91 | 88,625 |
| Feb 28, 2024 | 169,300.00 | 173,400.00 | 168,600.00 | 169,400.00 | 167,478.13 | 81,352 |
| Feb 27, 2024 | 172,900.00 | 174,300.00 | 169,200.00 | 169,300.00 | 167,379.25 | 51,968 |
| Feb 26, 2024 | 177,000.00 | 178,300.00 | 173,000.00 | 173,000.00 | 171,037.28 | 56,716 |
| Feb 23, 2024 | 177,700.00 | 178,600.00 | 175,300.00 | 177,000.00 | 174,991.89 | 65,650 |
| Feb 22, 2024 | 177,300.00 | 180,300.00 | 175,300.00 | 176,700.00 | 174,695.30 | 92,764 |
| Feb 21, 2024 | 174,300.00 | 176,000.00 | 173,800.00 | 175,400.00 | 173,410.05 | 82,623 |
| Feb 20, 2024 | 176,900.00 | 177,100.00 | 174,700.00 | 176,500.00 | 174,497.58 | 64,495 |
| Feb 19, 2024 | 178,400.00 | 179,000.00 | 176,100.00 | 177,900.00 | 175,881.69 | 86,987 |
| Feb 16, 2024 | 183,300.00 | 184,100.00 | 177,100.00 | 178,400.00 | 176,376.02 | 118,939 |
| Feb 15, 2024 | 186,300.00 | 187,300.00 | 181,100.00 | 182,100.00 | 180,034.03 | 54,324 |
| Feb 14, 2024 | 180,700.00 | 186,500.00 | 177,200.00 | 184,900.00 | 182,802.27 | 72,767 |
| Feb 13, 2024 | 186,400.00 | 187,200.00 | 182,500.00 | 183,200.00 | 181,121.56 | 97,610 |
| Feb 08, 2024 | 187,100.00 | 187,900.00 | 184,200.00 | 186,400.00 | 184,285.25 | 70,165 |
| Feb 07, 2024 | 189,000.00 | 189,700.00 | 185,300.00 | 187,100.00 | 184,977.31 | 45,968 |
| Feb 06, 2024 | 186,200.00 | 188,900.00 | 183,700.00 | 188,000.00 | 185,867.09 | 66,446 |
| Feb 05, 2024 | 191,500.00 | 191,600.00 | 185,600.00 | 188,000.00 | 185,867.09 | 64,479 |
| Feb 02, 2024 | 190,600.00 | 196,800.00 | 189,500.00 | 191,500.00 | 189,327.39 | 101,253 |
| Feb 01, 2024 | 197,800.00 | 198,300.00 | 189,500.00 | 190,600.00 | 188,437.61 | 123,087 |
| Jan 31, 2024 | 206,000.00 | 210,500.00 | 198,500.00 | 200,000.00 | 197,730.95 | 93,093 |
| Jan 30, 2024 | 207,500.00 | 212,000.00 | 201,000.00 | 211,000.00 | 208,606.16 | 63,874 |
| Jan 29, 2024 | 212,000.00 | 213,000.00 | 205,500.00 | 207,000.00 | 204,651.55 | 31,963 |
| Jan 26, 2024 | 210,500.00 | 215,000.00 | 207,000.00 | 211,000.00 | 208,606.16 | 35,717 |
| Jan 25, 2024 | 205,000.00 | 214,500.00 | 203,500.00 | 212,500.00 | 210,089.14 | 55,977 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.