Canada markets closed

Hansol Chemical Co., Ltd. (014680.KS)

KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
174,500.00-1,500.00 (-0.85%)
At close: 03:30PM KST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024176,000.00178,900.00173,500.00174,500.00174,500.0082,821
Jun 13, 2024179,800.00181,400.00176,000.00176,000.00176,000.0072,680
Jun 12, 2024182,200.00182,200.00174,900.00176,000.00176,000.00104,408
Jun 11, 2024187,000.00188,800.00181,600.00182,200.00182,200.0064,363
Jun 10, 2024186,100.00189,000.00185,000.00186,800.00186,800.0030,749
Jun 07, 2024181,700.00188,300.00181,500.00187,900.00187,900.0056,320
Jun 05, 2024185,000.00185,300.00180,700.00181,100.00181,100.0043,793
Jun 04, 2024181,500.00186,200.00181,000.00182,200.00182,200.0043,994
Jun 03, 2024189,300.00189,900.00181,800.00183,000.00183,000.0070,973
May 31, 2024185,700.00190,300.00185,400.00189,500.00189,500.0092,364
May 30, 2024178,200.00184,700.00175,300.00181,100.00181,100.0055,349
May 29, 2024181,700.00184,000.00176,600.00177,100.00177,100.0039,712
May 28, 2024177,400.00186,400.00176,100.00181,800.00181,800.0075,996
May 27, 2024175,000.00179,300.00173,800.00177,300.00177,300.0033,971
May 24, 2024177,300.00177,400.00173,500.00173,900.00173,900.0064,125
May 23, 2024176,200.00183,000.00174,900.00179,000.00179,000.0055,969
May 22, 2024175,700.00177,300.00173,500.00176,000.00176,000.0076,736
May 21, 2024178,000.00180,100.00174,800.00175,700.00175,700.0071,487
May 20, 2024183,900.00184,500.00176,200.00179,300.00179,300.00109,640
May 17, 2024184,100.00185,900.00182,300.00182,700.00182,700.0049,597
May 16, 2024189,400.00189,900.00185,000.00185,100.00185,100.0047,514
May 14, 2024186,300.00186,700.00183,000.00185,000.00185,000.0080,043
May 13, 2024186,100.00188,000.00183,100.00186,000.00186,000.0039,868
May 10, 2024194,900.00195,000.00186,100.00186,500.00186,500.0098,055
May 09, 2024197,200.00197,600.00193,400.00193,700.00193,700.0047,182
May 08, 2024193,900.00197,100.00191,600.00196,000.00196,000.0079,720
May 07, 2024192,400.00194,200.00191,200.00193,400.00193,400.0047,414
May 03, 2024192,000.00193,500.00189,700.00190,000.00190,000.0026,723
May 02, 2024191,200.00192,200.00186,500.00190,500.00190,500.0062,760
Apr 30, 2024193,900.00196,900.00192,900.00193,800.00193,800.0031,680
Apr 29, 2024192,300.00194,000.00189,600.00193,900.00193,900.0044,442
Apr 26, 2024190,200.00194,800.00190,100.00192,300.00192,300.0044,172
Apr 25, 2024189,000.00193,900.00189,000.00189,500.00189,500.0033,877
Apr 24, 2024190,700.00193,500.00189,200.00190,800.00190,800.0061,812
Apr 23, 2024193,200.00193,200.00186,500.00187,100.00187,100.0043,337
Apr 22, 2024187,600.00194,500.00186,500.00190,300.00190,300.0045,815
Apr 19, 2024188,800.00188,800.00181,000.00185,700.00185,700.0060,151
Apr 18, 2024189,600.00193,100.00189,200.00191,000.00191,000.0037,368
Apr 17, 2024186,300.00193,000.00186,000.00188,000.00188,000.0057,683
Apr 16, 2024186,000.00189,000.00184,500.00185,100.00185,100.0054,346
Apr 15, 2024188,000.00189,000.00183,800.00188,000.00188,000.0097,890
Apr 12, 2024194,500.00196,000.00190,100.00191,500.00191,500.0069,003
Apr 11, 2024193,300.00197,200.00192,400.00194,300.00194,300.0050,113
Apr 09, 2024199,100.00199,600.00192,700.00195,800.00195,800.0051,353
Apr 08, 2024205,500.00206,000.00198,000.00198,500.00198,500.0061,444
Apr 05, 2024203,500.00209,500.00202,500.00206,500.00206,500.0064,697
Apr 04, 2024213,500.00213,500.00204,500.00207,500.00207,500.0089,970
Apr 03, 2024204,500.00212,000.00204,000.00209,500.00209,500.00141,220
Apr 02, 2024204,500.00212,000.00203,000.00207,000.00207,000.00135,078
Apr 01, 2024207,500.00209,000.00200,000.00202,500.00202,500.0064,744
Mar 29, 2024200,000.00210,000.00198,300.00204,500.00204,500.00111,479
Mar 28, 2024199,000.00204,000.00196,800.00200,500.00200,500.0094,511
Mar 27, 2024197,000.00201,500.00196,100.00200,500.00200,500.0063,394
Mar 26, 2024204,500.00205,500.00197,500.00199,000.00199,000.0072,893
Mar 25, 2024202,000.00207,000.00201,500.00201,500.00201,500.0033,852
Mar 22, 2024211,000.00211,000.00201,000.00201,000.00201,000.0080,285
Mar 21, 2024205,000.00214,000.00203,500.00210,500.00210,500.00190,896
Mar 20, 2024184,400.00204,000.00182,500.00200,000.00200,000.00181,256
Mar 20, 20242100 Dividend
Mar 19, 2024188,400.00188,400.00183,700.00185,100.00183,000.0043,225
Mar 18, 2024184,800.00191,300.00183,700.00187,900.00185,768.2342,289
Mar 15, 2024186,800.00186,800.00181,500.00183,700.00181,615.8943,356
Mar 14, 2024191,500.00191,500.00187,000.00188,700.00186,559.1665,324
Mar 13, 2024187,900.00192,000.00187,200.00191,500.00189,327.39133,384
Mar 12, 2024181,700.00186,300.00180,200.00186,000.00183,889.8057,850
Mar 11, 2024185,700.00187,900.00180,700.00181,700.00179,638.5877,599
Mar 08, 2024192,800.00192,800.00185,000.00187,900.00185,768.2362,060
Mar 07, 2024195,300.00196,200.00187,600.00189,800.00187,646.6780,536
Mar 06, 2024186,500.00193,700.00183,300.00190,700.00188,536.47121,400
Mar 05, 2024179,100.00188,900.00178,500.00187,000.00184,878.45151,165
Mar 04, 2024172,700.00182,000.00172,600.00179,100.00177,068.08191,087
Feb 29, 2024169,000.00171,200.00166,400.00170,300.00168,367.9188,625
Feb 28, 2024169,300.00173,400.00168,600.00169,400.00167,478.1381,352
Feb 27, 2024172,900.00174,300.00169,200.00169,300.00167,379.2551,968
Feb 26, 2024177,000.00178,300.00173,000.00173,000.00171,037.2856,716
Feb 23, 2024177,700.00178,600.00175,300.00177,000.00174,991.8965,650
Feb 22, 2024177,300.00180,300.00175,300.00176,700.00174,695.3092,764
Feb 21, 2024174,300.00176,000.00173,800.00175,400.00173,410.0582,623
Feb 20, 2024176,900.00177,100.00174,700.00176,500.00174,497.5864,495
Feb 19, 2024178,400.00179,000.00176,100.00177,900.00175,881.6986,987
Feb 16, 2024183,300.00184,100.00177,100.00178,400.00176,376.02118,939
Feb 15, 2024186,300.00187,300.00181,100.00182,100.00180,034.0354,324
Feb 14, 2024180,700.00186,500.00177,200.00184,900.00182,802.2772,767
Feb 13, 2024186,400.00187,200.00182,500.00183,200.00181,121.5697,610
Feb 08, 2024187,100.00187,900.00184,200.00186,400.00184,285.2570,165
Feb 07, 2024189,000.00189,700.00185,300.00187,100.00184,977.3145,968
Feb 06, 2024186,200.00188,900.00183,700.00188,000.00185,867.0966,446
Feb 05, 2024191,500.00191,600.00185,600.00188,000.00185,867.0964,479
Feb 02, 2024190,600.00196,800.00189,500.00191,500.00189,327.39101,253
Feb 01, 2024197,800.00198,300.00189,500.00190,600.00188,437.61123,087
Jan 31, 2024206,000.00210,500.00198,500.00200,000.00197,730.9593,093
Jan 30, 2024207,500.00212,000.00201,000.00211,000.00208,606.1663,874
Jan 29, 2024212,000.00213,000.00205,500.00207,000.00204,651.5531,963
Jan 26, 2024210,500.00215,000.00207,000.00211,000.00208,606.1635,717
Jan 25, 2024205,000.00214,500.00203,500.00212,500.00210,089.1455,977
Jan 24, 2024207,000.00208,500.00202,500.00204,000.00201,685.5838,299
Jan 23, 2024213,000.00214,500.00204,500.00207,000.00204,651.5553,640
Jan 22, 2024221,000.00221,500.00212,000.00213,000.00210,583.4766,979
Jan 19, 2024211,500.00218,500.00211,500.00217,000.00214,538.0959,146
Jan 18, 2024211,500.00213,000.00206,500.00209,000.00206,628.8649,679
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...