Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11,330.00	11,580.00	11,330.00	11,560.00	9,569.24	2,020
2023-07-31	11,260.00	11,600.00	11,260.00	11,320.00	9,370.57	2,496
2023-07-28	11,200.00	11,700.00	11,100.00	11,150.00	9,229.84	6,221
2023-07-27	11,130.00	11,260.00	11,000.00	11,240.00	9,304.34	2,671
2023-07-26	11,320.00	11,440.00	11,100.00	11,130.00	9,213.29	17,035
2023-07-25	11,380.00	11,500.00	11,370.00	11,440.00	9,469.90	3,734
2023-07-24	11,420.00	11,420.00	11,300.00	11,380.00	9,420.23	3,450
2023-07-21	11,450.00	11,450.00	11,380.00	11,420.00	9,453.35	9,844
2023-07-20	11,470.00	11,470.00	11,400.00	11,460.00	9,486.46	2,549
2023-07-19	11,560.00	11,560.00	11,460.00	11,460.00	9,486.46	2,684
2023-07-18	11,690.00	11,690.00	11,420.00	11,540.00	9,552.68	9,396
2023-07-17	11,590.00	11,830.00	11,500.00	11,680.00	9,668.57	6,942
2023-07-14	11,700.00	11,940.00	11,570.00	11,590.00	9,594.07	7,712
2023-07-13	11,810.00	11,810.00	11,600.00	11,700.00	9,685.13	3,923
2023-07-12	11,680.00	11,800.00	11,660.00	11,700.00	9,685.13	3,451
2023-07-11	11,600.00	11,700.00	11,480.00	11,680.00	9,668.57	8,986
2023-07-10	11,700.00	11,710.00	11,610.00	11,660.00	9,652.02	2,986
2023-07-07	11,790.00	11,840.00	11,430.00	11,840.00	9,801.02	10,403
2023-07-06	11,850.00	11,940.00	11,740.00	11,840.00	9,801.02	3,076
2023-07-05	12,220.00	12,220.00	11,840.00	11,980.00	9,916.91	21,897
2023-07-04	12,300.00	12,310.00	12,170.00	12,210.00	10,107.30	7,535
2023-07-03	12,160.00	12,300.00	12,150.00	12,300.00	10,181.80	10,317
2023-06-30	12,150.00	12,290.00	12,130.00	12,150.00	10,057.63	3,327
2023-06-29	12,120.00	12,230.00	12,120.00	12,150.00	10,057.63	1,334
2023-06-28	12,210.00	12,210.00	12,090.00	12,120.00	10,032.80	1,430
2023-06-27	12,200.00	12,230.00	12,110.00	12,210.00	10,107.30	3,107
2023-06-26	12,010.00	12,140.00	11,990.00	12,090.00	10,007.96	2,490
2023-06-23	12,350.00	12,350.00	11,900.00	12,010.00	9,941.74	7,798
2023-06-22	11,950.00	12,180.00	11,890.00	12,160.00	10,065.91	2,982
2023-06-21	12,060.00	12,190.00	11,840.00	11,950.00	9,892.07	7,568
2023-06-20	12,460.00	12,460.00	12,130.00	12,170.00	10,074.19	18,128
2023-06-19	12,090.00	12,420.00	12,000.00	12,420.00	10,281.14	26,085
2023-06-16	12,110.00	12,300.00	12,030.00	12,090.00	10,007.96	6,541
2023-06-15	12,240.00	12,240.00	11,890.00	12,180.00	10,082.47	18,504
2023-06-14	12,130.00	12,300.00	12,100.00	12,300.00	10,181.80	11,623
2023-06-13	11,890.00	12,310.00	11,870.00	12,200.00	10,099.02	13,823
2023-06-12	12,140.00	12,200.00	12,010.00	12,010.00	9,941.74	4,887
2023-06-09	11,810.00	12,200.00	11,750.00	12,200.00	10,099.02	18,337
2023-06-08	11,550.00	11,860.00	11,550.00	11,860.00	9,817.57	12,484
2023-06-07	11,560.00	11,620.00	11,500.00	11,550.00	9,560.96	2,180
2023-06-05	11,540.00	11,570.00	11,530.00	11,560.00	9,569.24	2,981
2023-06-02	11,510.00	11,550.00	11,510.00	11,530.00	9,544.40	2,475
2023-06-01	11,660.00	11,670.00	11,460.00	11,500.00	9,519.57	5,133
2023-05-31	11,580.00	11,630.00	11,530.00	11,540.00	9,552.68	11,593
2023-05-30	11,450.00	11,590.00	11,430.00	11,580.00	9,585.79	7,189
2023-05-26	11,520.00	11,520.00	11,450.00	11,450.00	9,478.18	3,079
2023-05-25	11,520.00	11,650.00	11,500.00	11,510.00	9,527.85	5,096
2023-05-24	11,540.00	11,540.00	11,500.00	11,520.00	9,536.13	622
2023-05-23	11,570.00	11,570.00	11,500.00	11,540.00	9,552.68	6,216
2023-05-22	11,490.00	11,610.00	11,450.00	11,570.00	9,577.51	11,574
2023-05-19	11,540.00	11,540.00	11,470.00	11,490.00	9,511.29	2,923
2023-05-18	11,460.00	11,540.00	11,430.00	11,510.00	9,527.85	9,074
2023-05-17	11,340.00	11,500.00	11,280.00	11,460.00	9,486.46	16,033
2023-05-16	11,220.00	11,360.00	11,220.00	11,360.00	9,403.68	9,913
2023-05-15	11,180.00	11,250.00	11,180.00	11,220.00	9,287.79	2,849
2023-05-12	11,270.00	11,300.00	11,180.00	11,180.00	9,254.68	3,501
2023-05-11	11,380.00	11,380.00	11,230.00	11,230.00	9,296.07	3,181
2023-05-10	11,350.00	11,410.00	11,260.00	11,300.00	9,354.01	14,566
2023-05-09	11,250.00	11,350.00	11,230.00	11,350.00	9,395.40	11,889
2023-05-08	11,250.00	11,320.00	11,240.00	11,280.00	9,337.46	2,508

← NewerPage 14 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.