Hanil Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10,840.00	11,090.00	10,760.00	11,060.00	9,809.30	17,386
2024-01-26	10,780.00	10,820.00	10,740.00	10,780.00	9,560.96	4,049
2024-01-25	10,610.00	10,780.00	10,610.00	10,680.00	9,472.27	6,744
2024-01-24	10,680.00	10,680.00	10,570.00	10,610.00	9,410.18	14,021
2024-01-23	10,730.00	10,810.00	10,560.00	10,590.00	9,392.44	22,982
2024-01-22	10,850.00	10,970.00	10,710.00	10,730.00	9,516.61	15,211
2024-01-19	10,980.00	10,980.00	10,830.00	10,840.00	9,614.17	16,138
2024-01-18	10,800.00	10,910.00	10,800.00	10,820.00	9,596.44	9,527
2024-01-17	10,940.00	10,940.00	10,790.00	10,800.00	9,578.70	21,132
2024-01-16	10,860.00	11,020.00	10,820.00	10,950.00	9,711.73	12,704
2024-01-15	10,900.00	10,970.00	10,870.00	10,910.00	9,676.26	7,599
2024-01-12	10,930.00	11,060.00	10,820.00	10,970.00	9,729.47	13,031
2024-01-11	10,870.00	11,070.00	10,870.00	10,930.00	9,694.00	7,865
2024-01-10	10,900.00	11,050.00	10,820.00	10,940.00	9,702.87	4,579
2024-01-09	10,940.00	11,010.00	10,840.00	10,870.00	9,640.78	19,136
2024-01-08	11,100.00	11,100.00	10,880.00	10,940.00	9,702.87	16,861
2024-01-05	11,050.00	11,190.00	11,050.00	11,100.00	9,844.77	9,707
2024-01-04	11,080.00	11,210.00	10,960.00	11,040.00	9,791.56	7,076
2024-01-03	11,110.00	11,210.00	11,030.00	11,050.00	9,800.43	10,563
2024-01-02	11,150.00	11,190.00	11,090.00	11,110.00	9,853.64	21,152
2023-12-28	11,350.00	11,350.00	11,130.00	11,170.00	9,906.86	13,709
2023-12-27	11,320.00	11,380.00	11,160.00	11,280.00	10,004.42	37,599
2023-12-26	11,800.00	12,160.00	11,770.00	12,000.00	9,933.46	52,142
2023-12-22	11,650.00	11,830.00	11,620.00	11,790.00	9,759.63	26,024
2023-12-21	11,620.00	11,770.00	11,500.00	11,660.00	9,652.02	22,111
2023-12-20	11,790.00	11,870.00	11,550.00	11,660.00	9,652.02	38,977
2023-12-19	11,540.00	11,700.00	11,500.00	11,620.00	9,618.90	24,093
2023-12-18	11,470.00	11,620.00	11,380.00	11,550.00	9,560.96	21,866
2023-12-15	11,480.00	11,490.00	11,390.00	11,470.00	9,494.74	8,719
2023-12-14	11,430.00	11,530.00	11,380.00	11,420.00	9,453.35	22,331
2023-12-13	11,450.00	11,450.00	11,290.00	11,440.00	9,469.90	20,361
2023-12-12	11,590.00	11,590.00	11,420.00	11,440.00	9,469.90	3,609
2023-12-11	11,500.00	11,510.00	11,410.00	11,500.00	9,519.57	12,847
2023-12-08	11,400.00	11,520.00	11,390.00	11,500.00	9,519.57	3,384
2023-12-07	11,450.00	11,500.00	11,400.00	11,470.00	9,494.74	9,069
2023-12-06	11,430.00	11,500.00	11,420.00	11,450.00	9,478.18	3,439
2023-12-05	11,480.00	11,520.00	11,400.00	11,430.00	9,461.62	6,997
2023-12-04	11,600.00	11,600.00	11,390.00	11,400.00	9,436.79	7,328
2023-12-01	11,530.00	11,530.00	11,440.00	11,500.00	9,519.57	1,960
2023-11-30	11,500.00	11,520.00	11,450.00	11,510.00	9,527.85	4,026
2023-11-29	11,490.00	11,630.00	11,440.00	11,500.00	9,519.57	1,686
2023-11-28	11,470.00	11,490.00	11,410.00	11,490.00	9,511.29	11,715
2023-11-27	11,450.00	11,510.00	11,420.00	11,470.00	9,494.74	5,777
2023-11-24	11,490.00	11,490.00	11,400.00	11,450.00	9,478.18	7,101
2023-11-23	11,530.00	11,540.00	11,450.00	11,490.00	9,511.29	6,459
2023-11-22	11,540.00	11,550.00	11,480.00	11,530.00	9,544.40	3,610
2023-11-21	11,670.00	11,670.00	11,500.00	11,540.00	9,552.68	15,454
2023-11-20	11,690.00	11,690.00	11,550.00	11,590.00	9,594.07	6,054
2023-11-17	11,560.00	11,660.00	11,470.00	11,610.00	9,610.63	12,330
2023-11-16	11,460.00	11,590.00	11,450.00	11,570.00	9,577.51	9,902
2023-11-15	11,290.00	11,570.00	11,290.00	11,540.00	9,552.68	22,477
2023-11-14	11,290.00	11,310.00	11,250.00	11,260.00	9,320.90	32,067
2023-11-13	11,390.00	11,550.00	11,310.00	11,310.00	9,362.29	9,630
2023-11-10	11,400.00	11,600.00	11,290.00	11,380.00	9,420.23	4,884
2023-11-09	11,630.00	11,630.00	11,350.00	11,360.00	9,403.68	8,831
2023-11-08	11,320.00	11,660.00	11,320.00	11,380.00	9,420.23	32,417
2023-11-07	11,150.00	11,330.00	11,130.00	11,310.00	9,362.29	16,938
2023-11-06	11,210.00	11,220.00	11,090.00	11,150.00	9,229.84	8,262
2023-11-03	11,090.00	11,100.00	11,050.00	11,100.00	9,188.45	4,926
2023-11-02	11,010.00	11,140.00	10,990.00	11,040.00	9,138.79	4,185

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.