Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,540.00 | 12,680.00 | 12,390.00 | 12,660.00 | 11,228.36 | 17,019 |
| 2024-04-25 | 12,650.00 | 12,670.00 | 12,470.00 | 12,540.00 | 11,121.93 | 7,652 |
| 2024-04-24 | 12,580.00 | 12,650.00 | 12,470.00 | 12,470.00 | 11,059.85 | 7,695 |
| 2024-04-23 | 12,450.00 | 12,650.00 | 12,400.00 | 12,560.00 | 11,139.67 | 7,754 |
| 2024-04-22 | 12,120.00 | 12,510.00 | 12,120.00 | 12,480.00 | 11,068.72 | 20,915 |
| 2024-04-19 | 12,160.00 | 12,230.00 | 12,100.00 | 12,110.00 | 10,740.56 | 17,836 |
| 2024-04-18 | 12,200.00 | 12,240.00 | 12,130.00 | 12,130.00 | 10,758.30 | 16,457 |
| 2024-04-17 | 12,220.00 | 12,270.00 | 12,030.00 | 12,150.00 | 10,776.03 | 6,294 |
| 2024-04-16 | 12,120.00 | 12,230.00 | 12,110.00 | 12,160.00 | 10,784.90 | 7,775 |
| 2024-04-15 | 12,180.00 | 12,240.00 | 12,060.00 | 12,170.00 | 10,793.77 | 4,927 |
| 2024-04-12 | 12,100.00 | 12,200.00 | 12,050.00 | 12,190.00 | 10,811.51 | 16,551 |
| 2024-04-11 | 12,100.00 | 12,240.00 | 12,040.00 | 12,110.00 | 10,740.56 | 9,763 |
| 2024-04-09 | 12,270.00 | 12,400.00 | 12,210.00 | 12,230.00 | 10,846.99 | 14,477 |
| 2024-04-08 | 12,170.00 | 12,400.00 | 12,170.00 | 12,270.00 | 10,882.46 | 9,070 |
| 2024-04-05 | 12,390.00 | 12,400.00 | 12,210.00 | 12,220.00 | 10,838.12 | 17,508 |
| 2024-04-04 | 12,300.00 | 12,470.00 | 12,260.00 | 12,390.00 | 10,988.89 | 11,548 |
| 2024-04-03 | 12,320.00 | 12,430.00 | 12,240.00 | 12,310.00 | 10,917.94 | 11,057 |
| 2024-04-02 | 12,460.00 | 12,500.00 | 12,260.00 | 12,440.00 | 11,033.24 | 16,030 |
| 2024-04-01 | 12,550.00 | 12,550.00 | 12,320.00 | 12,420.00 | 11,015.50 | 16,314 |
| 2024-03-29 | 12,530.00 | 12,670.00 | 12,310.00 | 12,490.00 | 11,077.59 | 12,292 |
| 2024-03-28 | 12,950.00 | 12,950.00 | 12,500.00 | 12,530.00 | 11,113.06 | 31,897 |
| 2024-03-27 | 12,810.00 | 13,030.00 | 12,810.00 | 12,950.00 | 11,485.57 | 11,974 |
| 2024-03-26 | 12,720.00 | 12,920.00 | 12,670.00 | 12,810.00 | 11,361.40 | 3,963 |
| 2024-03-25 | 12,820.00 | 12,840.00 | 12,660.00 | 12,720.00 | 11,281.58 | 7,735 |
| 2024-03-22 | 12,780.00 | 12,920.00 | 12,780.00 | 12,820.00 | 11,370.27 | 5,637 |
| 2024-03-21 | 12,900.00 | 13,010.00 | 12,740.00 | 12,810.00 | 11,361.40 | 22,008 |
| 2024-03-20 | 12,800.00 | 12,980.00 | 12,630.00 | 12,790.00 | 11,343.66 | 11,799 |
| 2024-03-19 | 12,700.00 | 12,930.00 | 12,680.00 | 12,800.00 | 11,352.53 | 5,701 |
| 2024-03-18 | 12,990.00 | 13,050.00 | 12,640.00 | 12,720.00 | 11,281.58 | 22,179 |
| 2024-03-15 | 12,800.00 | 13,110.00 | 12,800.00 | 13,020.00 | 11,547.65 | 21,004 |
| 2024-03-14 | 12,790.00 | 13,020.00 | 12,640.00 | 12,800.00 | 11,352.53 | 33,594 |
| 2024-03-13 | 12,500.00 | 12,760.00 | 12,420.00 | 12,760.00 | 11,317.05 | 24,275 |
| 2024-03-12 | 12,590.00 | 12,630.00 | 12,410.00 | 12,500.00 | 11,086.46 | 11,501 |
| 2024-03-11 | 12,810.00 | 12,890.00 | 12,620.00 | 12,620.00 | 11,192.89 | 8,149 |
| 2024-03-08 | 12,750.00 | 12,940.00 | 12,750.00 | 12,900.00 | 11,441.22 | 7,271 |
| 2024-03-07 | 12,800.00 | 12,870.00 | 12,680.00 | 12,720.00 | 11,281.58 | 21,596 |
| 2024-03-06 | 12,860.00 | 13,050.00 | 12,710.00 | 12,730.00 | 11,290.45 | 36,376 |
| 2024-03-05 | 13,040.00 | 13,200.00 | 12,930.00 | 13,050.00 | 11,574.26 | 23,250 |
| 2024-03-04 | 12,970.00 | 13,220.00 | 12,870.00 | 13,040.00 | 11,565.39 | 27,137 |
| 2024-02-29 | 12,700.00 | 12,980.00 | 12,700.00 | 12,970.00 | 11,503.31 | 18,235 |
| 2024-02-28 | 12,740.00 | 12,880.00 | 12,630.00 | 12,720.00 | 11,281.58 | 17,284 |
| 2024-02-27 | 12,820.00 | 12,960.00 | 12,650.00 | 12,740.00 | 11,299.32 | 25,902 |
| 2024-02-26 | 13,250.00 | 13,290.00 | 12,790.00 | 12,820.00 | 11,370.27 | 37,023 |
| 2024-02-23 | 13,250.00 | 13,360.00 | 12,890.00 | 13,290.00 | 11,787.12 | 22,642 |
| 2024-02-22 | 13,460.00 | 13,460.00 | 13,050.00 | 13,240.00 | 11,742.77 | 21,039 |
| 2024-02-21 | 13,700.00 | 13,950.00 | 13,160.00 | 13,460.00 | 11,937.89 | 37,773 |
| 2024-02-20 | 13,500.00 | 13,760.00 | 13,420.00 | 13,730.00 | 12,177.36 | 30,616 |
| 2024-02-19 | 13,210.00 | 13,510.00 | 13,180.00 | 13,500.00 | 11,973.37 | 39,731 |
| 2024-02-16 | 13,100.00 | 13,180.00 | 13,030.00 | 13,180.00 | 11,689.56 | 26,243 |
| 2024-02-15 | 13,420.00 | 13,420.00 | 13,080.00 | 13,110.00 | 11,627.47 | 45,418 |
| 2024-02-14 | 13,200.00 | 13,390.00 | 13,050.00 | 13,340.00 | 11,831.46 | 48,419 |
| 2024-02-13 | 12,710.00 | 13,400.00 | 12,710.00 | 13,200.00 | 11,707.30 | 60,494 |
| 2024-02-08 | 12,760.00 | 12,860.00 | 12,560.00 | 12,710.00 | 11,272.71 | 50,755 |
| 2024-02-07 | 12,490.00 | 12,780.00 | 12,370.00 | 12,650.00 | 11,219.49 | 404,578 |
| 2024-02-06 | 12,290.00 | 12,460.00 | 12,090.00 | 12,230.00 | 10,846.99 | 48,668 |
| 2024-02-05 | 12,390.00 | 12,430.00 | 11,970.00 | 12,290.00 | 10,900.20 | 33,633 |
| 2024-02-02 | 11,570.00 | 12,210.00 | 11,530.00 | 12,100.00 | 10,731.69 | 65,527 |
| 2024-02-01 | 11,260.00 | 11,710.00 | 11,200.00 | 11,530.00 | 10,226.15 | 53,472 |
| 2024-01-31 | 11,130.00 | 11,290.00 | 11,090.00 | 11,260.00 | 9,986.68 | 11,079 |
| 2024-01-30 | 11,120.00 | 11,330.00 | 11,070.00 | 11,160.00 | 9,897.99 | 17,333 |
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.