Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11,050.00	11,050.00	11,000.00	11,040.00	9,138.79	15,160
2023-10-31	11,180.00	11,180.00	10,960.00	11,050.00	9,147.06	12,844
2023-10-30	11,200.00	11,200.00	10,980.00	11,100.00	9,188.45	9,573
2023-10-27	11,040.00	11,090.00	11,010.00	11,070.00	9,163.62	8,873
2023-10-26	11,150.00	11,150.00	10,840.00	11,040.00	9,138.79	6,311
2023-10-25	11,150.00	11,250.00	11,100.00	11,150.00	9,229.84	9,335
2023-10-24	10,910.00	11,150.00	10,840.00	11,150.00	9,229.84	5,665
2023-10-23	10,910.00	11,050.00	10,870.00	10,910.00	9,031.17	4,615
2023-10-20	10,800.00	10,940.00	10,750.00	10,910.00	9,031.17	12,421
2023-10-19	11,000.00	11,000.00	10,820.00	10,950.00	9,064.29	6,410
2023-10-18	11,000.00	11,050.00	10,910.00	11,000.00	9,105.68	3,501
2023-10-17	10,890.00	10,980.00	10,890.00	10,910.00	9,031.17	14,701
2023-10-16	10,900.00	10,990.00	10,800.00	10,890.00	9,014.62	19,003
2023-10-13	11,000.00	11,000.00	10,830.00	10,900.00	9,022.90	6,256
2023-10-12	10,800.00	10,910.00	10,780.00	10,910.00	9,031.17	6,182
2023-10-11	10,660.00	10,800.00	10,660.00	10,780.00	8,923.56	2,267
2023-10-10	10,700.00	10,890.00	10,400.00	10,690.00	8,849.06	23,428
2023-10-06	10,720.00	10,860.00	10,550.00	10,700.00	8,857.34	39,867
2023-10-05	10,950.00	11,150.00	10,710.00	10,720.00	8,873.89	17,693
2023-10-04	11,100.00	11,100.00	10,950.00	10,950.00	9,064.29	31,811
2023-09-27	10,910.00	11,110.00	10,910.00	11,110.00	9,196.73	7,233
2023-09-26	11,050.00	11,050.00	10,920.00	11,000.00	9,105.68	8,939
2023-09-25	11,050.00	11,100.00	11,040.00	11,040.00	9,138.79	5,028
2023-09-22	11,150.00	11,150.00	10,950.00	11,040.00	9,138.79	27,750
2023-09-21	11,020.00	11,200.00	11,020.00	11,150.00	9,229.84	12,224
2023-09-20	11,080.00	11,150.00	11,000.00	11,090.00	9,180.18	34,632
2023-09-19	11,060.00	11,090.00	11,050.00	11,070.00	9,163.62	13,611
2023-09-18	11,050.00	11,150.00	11,050.00	11,060.00	9,155.34	67,420
2023-09-15	11,150.00	11,250.00	11,060.00	11,060.00	9,155.34	171,138
2023-09-14	11,130.00	11,260.00	11,100.00	11,200.00	9,271.23	9,969
2023-09-13	11,100.00	11,160.00	11,060.00	11,130.00	9,213.29	11,429
2023-09-12	11,190.00	11,190.00	11,040.00	11,130.00	9,213.29	9,091
2023-09-11	11,030.00	11,160.00	11,010.00	11,040.00	9,138.79	8,125
2023-09-08	11,000.00	11,100.00	10,940.00	11,030.00	9,130.51	7,228
2023-09-07	11,240.00	11,290.00	10,860.00	11,000.00	9,105.68	25,830
2023-09-06	11,150.00	11,200.00	11,020.00	11,120.00	9,205.01	14,786
2023-09-05	11,550.00	11,550.00	11,100.00	11,130.00	9,213.29	29,569
2023-09-04	11,500.00	11,500.00	11,360.00	11,400.00	9,436.79	11,825
2023-09-01	11,240.00	11,430.00	11,240.00	11,390.00	9,428.51	3,804
2023-08-31	11,240.00	11,360.00	11,240.00	11,300.00	9,354.01	5,183
2023-08-30	11,350.00	11,420.00	11,350.00	11,360.00	9,403.68	5,564
2023-08-29	11,400.00	11,420.00	11,350.00	11,360.00	9,403.68	4,549
2023-08-28	11,290.00	11,390.00	11,280.00	11,360.00	9,403.68	4,606
2023-08-25	11,220.00	11,300.00	11,210.00	11,290.00	9,345.73	1,636
2023-08-24	11,100.00	11,270.00	11,090.00	11,220.00	9,287.79	4,725
2023-08-23	11,210.00	11,230.00	11,180.00	11,180.00	9,254.68	6,789
2023-08-22	11,200.00	11,300.00	11,150.00	11,210.00	9,279.51	2,958
2023-08-21	11,380.00	11,470.00	11,200.00	11,200.00	9,271.23	10,193
2023-08-18	11,530.00	11,620.00	11,370.00	11,380.00	9,420.23	13,058
2023-08-17	11,150.00	11,680.00	10,860.00	11,580.00	9,585.79	19,534
2023-08-16	11,130.00	11,150.00	11,050.00	11,150.00	9,229.84	19,952
2023-08-14	10,900.00	11,100.00	10,880.00	11,050.00	9,147.06	3,861
2023-08-11	11,130.00	11,130.00	10,880.00	10,900.00	9,022.90	20,437
2023-08-10	11,240.00	11,280.00	11,060.00	11,080.00	9,171.90	10,604
2023-08-09	11,310.00	11,330.00	11,070.00	11,130.00	9,213.29	17,796
2023-08-08	11,370.00	11,370.00	11,250.00	11,300.00	9,354.01	10,908
2023-08-07	11,220.00	11,400.00	11,160.00	11,370.00	9,411.96	2,542
2023-08-04	11,200.00	11,400.00	11,180.00	11,220.00	9,287.79	3,183
2023-08-03	11,350.00	11,430.00	11,200.00	11,200.00	9,271.23	3,284
2023-08-02	11,560.00	11,560.00	11,320.00	11,400.00	9,436.79	5,547

← NewerPage 13 of 21 · 1,223 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.