Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	11,280.00	11,300.00	11,240.00	11,260.00	9,320.90	13,668
2023-05-03	11,270.00	11,350.00	11,270.00	11,280.00	9,337.46	3,954
2023-05-02	11,330.00	11,370.00	11,260.00	11,270.00	9,329.18	2,177
2023-04-28	11,210.00	11,460.00	11,170.00	11,260.00	9,320.90	2,949
2023-04-27	11,200.00	11,240.00	11,150.00	11,210.00	9,279.51	7,048
2023-04-26	11,200.00	11,270.00	11,200.00	11,220.00	9,287.79	3,745
2023-04-25	11,300.00	11,300.00	11,200.00	11,250.00	9,312.62	3,698
2023-04-24	11,320.00	11,330.00	11,200.00	11,250.00	9,312.62	5,296
2023-04-21	11,370.00	11,440.00	11,180.00	11,230.00	9,296.07	6,949
2023-04-20	11,310.00	11,430.00	11,300.00	11,370.00	9,411.96	4,943
2023-04-19	11,380.00	11,450.00	11,310.00	11,360.00	9,403.68	10,467
2023-04-18	11,430.00	11,510.00	11,320.00	11,380.00	9,420.23	8,326
2023-04-17	11,440.00	11,500.00	11,370.00	11,420.00	9,453.35	5,273
2023-04-14	11,550.00	11,670.00	11,410.00	11,440.00	9,469.90	6,102
2023-04-13	11,540.00	11,580.00	11,480.00	11,540.00	9,552.68	1,919
2023-04-12	11,550.00	11,580.00	11,450.00	11,540.00	9,552.68	3,899
2023-04-11	11,550.00	11,550.00	11,410.00	11,480.00	9,503.01	2,285
2023-04-10	11,580.00	11,580.00	11,450.00	11,450.00	9,478.18	8,588
2023-04-07	11,440.00	11,560.00	11,440.00	11,510.00	9,527.85	3,803
2023-04-06	11,410.00	11,600.00	11,410.00	11,500.00	9,519.57	2,903
2023-04-05	11,530.00	11,560.00	11,450.00	11,520.00	9,536.13	4,803
2023-04-04	11,430.00	11,580.00	11,420.00	11,530.00	9,544.40	3,722
2023-04-03	11,440.00	11,590.00	11,440.00	11,500.00	9,519.57	4,659
2023-03-31	11,500.00	11,500.00	11,320.00	11,440.00	9,469.90	6,762
2023-03-30	11,250.00	11,290.00	11,150.00	11,270.00	9,329.18	2,179
2023-03-29	11,250.00	11,250.00	11,140.00	11,150.00	9,229.84	1,527
2023-03-28	11,170.00	11,180.00	11,100.00	11,140.00	9,221.57	3,281
2023-03-27	11,150.00	11,160.00	11,100.00	11,130.00	9,213.29	1,779
2023-03-24	11,130.00	11,150.00	11,080.00	11,150.00	9,229.84	1,836
2023-03-23	11,080.00	11,170.00	11,070.00	11,130.00	9,213.29	3,174
2023-03-22	11,110.00	11,160.00	11,100.00	11,110.00	9,196.73	2,097
2023-03-21	11,000.00	11,190.00	11,000.00	11,110.00	9,196.73	2,852
2023-03-20	10,990.00	11,130.00	10,950.00	11,000.00	9,105.68	5,322
2023-03-17	10,910.00	11,120.00	10,910.00	10,990.00	9,097.40	3,781
2023-03-16	10,940.00	10,940.00	10,770.00	10,850.00	8,981.51	15,508
2023-03-15	10,890.00	10,930.00	10,880.00	10,900.00	9,022.90	1,306
2023-03-14	11,040.00	11,040.00	10,810.00	10,810.00	8,948.40	6,711
2023-03-13	11,150.00	11,150.00	10,870.00	11,100.00	9,188.45	10,739
2023-03-10	11,270.00	11,270.00	11,190.00	11,190.00	9,262.96	4,214
2023-03-09	11,210.00	11,280.00	11,200.00	11,270.00	9,329.18	1,639
2023-03-08	11,250.00	11,250.00	11,160.00	11,210.00	9,279.51	3,432
2023-03-07	11,220.00	11,280.00	11,210.00	11,250.00	9,312.62	15,582
2023-03-06	11,160.00	11,340.00	11,120.00	11,270.00	9,329.18	9,869
2023-03-03	11,200.00	11,320.00	11,110.00	11,190.00	9,262.96	8,356
2023-03-02	11,040.00	11,080.00	11,030.00	11,070.00	9,163.62	1,840
2023-02-28	10,990.00	11,050.00	10,990.00	11,030.00	9,130.51	2,651
2023-02-27	10,900.00	11,030.00	10,900.00	10,980.00	9,089.12	5,757
2023-02-24	10,910.00	10,960.00	10,910.00	10,920.00	9,039.45	630
2023-02-23	10,740.00	11,050.00	10,740.00	10,930.00	9,047.73	3,613
2023-02-22	11,020.00	11,100.00	11,010.00	11,060.00	9,155.34	1,971
2023-02-21	10,810.00	11,350.00	10,790.00	11,080.00	9,171.90	3,493
2023-02-20	10,770.00	10,900.00	10,770.00	10,790.00	8,931.84	3,694
2023-02-17	10,970.00	10,970.00	10,750.00	10,760.00	8,907.01	1,878
2023-02-16	10,860.00	10,900.00	10,810.00	10,840.00	8,973.23	2,601
2023-02-15	10,940.00	10,960.00	10,860.00	10,860.00	8,989.78	2,038
2023-02-14	11,010.00	11,010.00	10,940.00	10,940.00	9,056.01	1,914
2023-02-13	10,990.00	11,010.00	10,960.00	10,990.00	9,097.40	1,705
2023-02-10	11,090.00	11,090.00	10,950.00	10,990.00	9,097.40	1,054
2023-02-09	11,040.00	11,090.00	10,970.00	11,000.00	9,105.68	1,532
2023-02-08	11,090.00	11,090.00	11,000.00	11,030.00	9,130.51	1,643

← NewerPage 15 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.