Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,350.00 | 13,570.00 | 13,270.00 | 13,440.00 | 11,920.16 | 9,201 |
| 2024-07-24 | 13,450.00 | 13,460.00 | 13,360.00 | 13,380.00 | 11,866.94 | 2,618 |
| 2024-07-23 | 13,540.00 | 13,540.00 | 13,310.00 | 13,360.00 | 11,849.20 | 11,594 |
| 2024-07-22 | 13,510.00 | 13,600.00 | 13,370.00 | 13,380.00 | 11,866.94 | 16,072 |
| 2024-07-19 | 13,670.00 | 13,680.00 | 13,490.00 | 13,510.00 | 11,982.24 | 9,426 |
| 2024-07-18 | 13,870.00 | 13,880.00 | 13,650.00 | 13,670.00 | 12,124.15 | 9,176 |
| 2024-07-17 | 13,630.00 | 13,900.00 | 13,630.00 | 13,870.00 | 12,301.53 | 25,576 |
| 2024-07-16 | 13,580.00 | 13,610.00 | 13,430.00 | 13,580.00 | 12,044.32 | 10,858 |
| 2024-07-15 | 13,410.00 | 13,650.00 | 13,370.00 | 13,580.00 | 12,044.32 | 16,476 |
| 2024-07-12 | 13,370.00 | 13,450.00 | 13,260.00 | 13,410.00 | 11,893.55 | 4,390 |
| 2024-07-11 | 13,350.00 | 13,450.00 | 13,280.00 | 13,360.00 | 11,849.20 | 3,805 |
| 2024-07-10 | 13,270.00 | 13,420.00 | 13,200.00 | 13,280.00 | 11,778.25 | 4,199 |
| 2024-07-09 | 13,350.00 | 13,350.00 | 13,190.00 | 13,270.00 | 11,769.38 | 2,802 |
| 2024-07-08 | 13,370.00 | 13,370.00 | 13,190.00 | 13,250.00 | 11,751.64 | 3,297 |
| 2024-07-05 | 13,500.00 | 13,500.00 | 13,180.00 | 13,260.00 | 11,760.51 | 11,845 |
| 2024-07-04 | 13,350.00 | 13,380.00 | 13,270.00 | 13,270.00 | 11,769.38 | 13,063 |
| 2024-07-03 | 13,390.00 | 13,550.00 | 13,280.00 | 13,350.00 | 11,840.33 | 14,818 |
| 2024-07-02 | 13,290.00 | 13,400.00 | 13,250.00 | 13,390.00 | 11,875.81 | 8,960 |
| 2024-07-01 | 13,480.00 | 13,640.00 | 13,280.00 | 13,290.00 | 11,787.12 | 15,264 |
| 2024-06-28 | 13,480.00 | 13,480.00 | 13,370.00 | 13,440.00 | 11,920.16 | 4,511 |
| 2024-06-27 | 13,450.00 | 13,480.00 | 13,280.00 | 13,370.00 | 11,858.07 | 7,914 |
| 2024-06-26 | 13,350.00 | 13,430.00 | 13,310.00 | 13,310.00 | 11,804.86 | 15,991 |
| 2024-06-25 | 13,400.00 | 13,480.00 | 13,330.00 | 13,340.00 | 11,831.46 | 16,715 |
| 2024-06-24 | 13,400.00 | 13,450.00 | 13,320.00 | 13,330.00 | 11,822.60 | 6,897 |
| 2024-06-21 | 13,490.00 | 13,490.00 | 13,230.00 | 13,400.00 | 11,884.68 | 14,406 |
| 2024-06-20 | 13,510.00 | 13,560.00 | 13,430.00 | 13,490.00 | 11,964.50 | 2,820 |
| 2024-06-19 | 13,560.00 | 13,630.00 | 13,480.00 | 13,490.00 | 11,964.50 | 6,293 |
| 2024-06-18 | 13,530.00 | 13,600.00 | 13,500.00 | 13,570.00 | 12,035.46 | 4,384 |
| 2024-06-17 | 13,680.00 | 13,680.00 | 13,490.00 | 13,610.00 | 12,070.93 | 10,758 |
| 2024-06-14 | 13,200.00 | 13,940.00 | 13,150.00 | 13,940.00 | 12,363.61 | 17,158 |
| 2024-06-13 | 13,390.00 | 13,450.00 | 13,210.00 | 13,210.00 | 11,716.17 | 5,661 |
| 2024-06-12 | 13,430.00 | 13,490.00 | 13,270.00 | 13,310.00 | 11,804.86 | 3,155 |
| 2024-06-11 | 13,340.00 | 13,430.00 | 13,290.00 | 13,430.00 | 11,911.29 | 3,467 |
| 2024-06-10 | 13,160.00 | 13,480.00 | 13,150.00 | 13,340.00 | 11,831.46 | 9,016 |
| 2024-06-07 | 13,310.00 | 13,470.00 | 13,280.00 | 13,280.00 | 11,778.25 | 10,889 |
| 2024-06-05 | 13,170.00 | 14,000.00 | 13,120.00 | 13,310.00 | 11,804.86 | 29,670 |
| 2024-06-04 | 13,250.00 | 13,360.00 | 13,140.00 | 13,140.00 | 11,654.08 | 24,091 |
| 2024-06-03 | 13,490.00 | 13,570.00 | 12,550.00 | 13,250.00 | 11,751.64 | 46,769 |
| 2024-05-31 | 13,270.00 | 13,560.00 | 13,210.00 | 13,490.00 | 11,964.50 | 19,778 |
| 2024-05-30 | 13,300.00 | 13,420.00 | 13,250.00 | 13,280.00 | 11,778.25 | 9,426 |
| 2024-05-29 | 13,400.00 | 13,520.00 | 13,320.00 | 13,440.00 | 11,920.16 | 10,769 |
| 2024-05-28 | 13,400.00 | 13,520.00 | 13,320.00 | 13,490.00 | 11,964.50 | 20,471 |
| 2024-05-27 | 13,250.00 | 13,500.00 | 13,250.00 | 13,500.00 | 11,973.37 | 8,478 |
| 2024-05-24 | 13,690.00 | 13,710.00 | 13,190.00 | 13,260.00 | 11,760.51 | 43,575 |
| 2024-05-23 | 13,710.00 | 13,840.00 | 13,690.00 | 13,690.00 | 12,141.89 | 8,527 |
| 2024-05-22 | 13,770.00 | 13,770.00 | 13,530.00 | 13,710.00 | 12,159.62 | 15,908 |
| 2024-05-21 | 13,640.00 | 13,770.00 | 13,500.00 | 13,630.00 | 12,088.67 | 9,294 |
| 2024-05-20 | 13,700.00 | 13,800.00 | 13,470.00 | 13,640.00 | 12,097.54 | 18,768 |
| 2024-05-17 | 13,250.00 | 13,670.00 | 13,250.00 | 13,670.00 | 12,124.15 | 24,875 |
| 2024-05-16 | 13,250.00 | 13,500.00 | 13,160.00 | 13,240.00 | 11,742.77 | 11,087 |
| 2024-05-14 | 13,090.00 | 13,250.00 | 13,020.00 | 13,200.00 | 11,707.30 | 6,164 |
| 2024-05-13 | 13,020.00 | 13,130.00 | 12,960.00 | 13,120.00 | 11,636.34 | 11,481 |
| 2024-05-10 | 12,900.00 | 13,030.00 | 12,870.00 | 13,020.00 | 11,547.65 | 9,873 |
| 2024-05-09 | 12,870.00 | 12,970.00 | 12,870.00 | 12,940.00 | 11,476.70 | 9,585 |
| 2024-05-08 | 12,870.00 | 12,900.00 | 12,820.00 | 12,860.00 | 11,405.75 | 6,517 |
| 2024-05-07 | 12,990.00 | 12,990.00 | 12,650.00 | 12,860.00 | 11,405.75 | 22,986 |
| 2024-05-03 | 12,860.00 | 12,890.00 | 12,700.00 | 12,820.00 | 11,370.27 | 14,814 |
| 2024-05-02 | 12,650.00 | 12,840.00 | 12,590.00 | 12,810.00 | 11,361.40 | 17,763 |
| 2024-04-30 | 12,780.00 | 12,890.00 | 12,640.00 | 12,650.00 | 11,219.49 | 9,424 |
| 2024-04-29 | 12,780.00 | 12,900.00 | 12,540.00 | 12,790.00 | 11,343.66 | 11,889 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 930.0000 KRW |
| 2023-12-27 | 800.0000 KRW |
| 2022-12-28 | 580.0000 KRW |
| 2022-09-29 | 200.0000 KRW |
| 2021-12-29 | 550.0000 KRW |
| 2020-12-29 | 510.0000 KRW |
| 2019-12-27 | 2,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.