Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11,090.00	11,090.00	11,000.00	11,030.00	9,130.51	1,643
2023-02-07	11,000.00	11,090.00	10,970.00	11,090.00	9,180.18	1,684
2023-02-06	10,800.00	11,100.00	10,800.00	11,100.00	9,188.45	5,689
2023-02-03	10,970.00	11,010.00	10,800.00	10,800.00	8,940.12	2,972
2023-02-02	10,970.00	11,010.00	10,930.00	10,970.00	9,080.84	1,784
2023-02-01	10,990.00	10,990.00	10,940.00	10,970.00	9,080.84	1,856
2023-01-31	11,000.00	11,010.00	10,920.00	10,930.00	9,047.73	1,901
2023-01-30	10,970.00	10,980.00	10,850.00	10,930.00	9,047.73	4,824
2023-01-27	11,000.00	11,050.00	10,910.00	10,970.00	9,080.84	3,581
2023-01-26	11,050.00	11,050.00	10,860.00	11,000.00	9,105.68	4,306
2023-01-25	10,950.00	11,050.00	10,900.00	10,980.00	9,089.12	892
2023-01-20	10,850.00	11,000.00	10,800.00	10,950.00	9,064.29	2,816
2023-01-19	10,850.00	11,000.00	10,750.00	10,850.00	8,981.51	2,121
2023-01-18	10,950.00	11,000.00	10,850.00	10,850.00	8,981.51	2,830
2023-01-17	11,050.00	11,100.00	10,950.00	10,950.00	9,064.29	1,701
2023-01-16	10,950.00	11,100.00	10,900.00	11,000.00	9,105.68	1,520
2023-01-13	10,750.00	10,950.00	10,750.00	10,750.00	8,898.73	840
2023-01-12	10,700.00	10,850.00	10,650.00	10,750.00	8,898.73	747
2023-01-11	10,700.00	10,800.00	10,650.00	10,650.00	8,815.95	1,121
2023-01-10	10,600.00	10,800.00	10,550.00	10,700.00	8,857.34	1,301
2023-01-09	10,500.00	10,650.00	10,450.00	10,550.00	8,733.17	3,902
2023-01-06	10,450.00	10,600.00	10,400.00	10,450.00	8,650.39	4,662
2023-01-05	10,650.00	10,800.00	10,500.00	10,500.00	8,691.78	3,809
2023-01-04	10,600.00	10,800.00	10,500.00	10,650.00	8,815.95	3,050
2023-01-03	10,850.00	10,850.00	10,450.00	10,600.00	8,774.56	4,970
2023-01-02	10,800.00	10,850.00	10,650.00	10,850.00	8,981.51	2,116
2022-12-29	11,000.00	11,000.00	10,650.00	10,800.00	8,940.12	11,166
2022-12-28	10,650.00	11,050.00	10,600.00	11,000.00	9,105.68	12,813
2022-12-27	11,050.00	11,150.00	11,000.00	11,100.00	8,708.34	12,374
2022-12-26	11,100.00	11,150.00	10,850.00	11,050.00	8,669.11	7,808
2022-12-23	11,150.00	11,200.00	10,950.00	11,200.00	8,786.79	8,007
2022-12-22	11,100.00	11,150.00	11,000.00	11,150.00	8,747.56	5,282
2022-12-21	11,150.00	11,200.00	11,000.00	11,100.00	8,708.34	9,562
2022-12-20	11,150.00	11,250.00	11,000.00	11,150.00	8,747.56	7,283
2022-12-19	11,300.00	11,350.00	11,200.00	11,200.00	8,786.79	1,945
2022-12-16	11,250.00	11,250.00	11,200.00	11,250.00	8,826.02	415
2022-12-15	11,200.00	11,250.00	11,150.00	11,250.00	8,826.02	1,381
2022-12-14	11,150.00	11,300.00	11,150.00	11,200.00	8,786.79	3,005
2022-12-13	11,100.00	11,350.00	11,000.00	11,150.00	8,747.56	7,187
2022-12-12	11,200.00	11,300.00	11,050.00	11,100.00	8,708.34	6,670
2022-12-09	11,250.00	11,350.00	11,200.00	11,200.00	8,786.79	3,572
2022-12-08	11,250.00	11,300.00	11,150.00	11,250.00	8,826.02	1,072
2022-12-07	11,200.00	11,800.00	11,150.00	11,250.00	8,826.02	8,262
2022-12-06	11,500.00	11,650.00	11,250.00	11,250.00	8,826.02	7,041
2022-12-05	11,750.00	11,850.00	11,500.00	11,550.00	9,061.38	3,576
2022-12-02	11,700.00	11,800.00	11,650.00	11,750.00	9,218.28	4,015
2022-12-01	11,550.00	11,850.00	11,550.00	11,750.00	9,218.28	6,244
2022-11-30	11,500.00	11,550.00	11,350.00	11,550.00	9,061.38	4,963
2022-11-29	11,100.00	11,550.00	11,050.00	11,500.00	9,022.15	13,632
2022-11-28	11,450.00	11,450.00	11,150.00	11,200.00	8,786.79	2,831
2022-11-25	11,350.00	11,450.00	11,250.00	11,450.00	8,982.92	2,999
2022-11-24	11,100.00	11,400.00	11,050.00	11,350.00	8,904.47	6,950
2022-11-23	10,750.00	11,250.00	10,750.00	11,100.00	8,708.34	5,541
2022-11-22	10,800.00	10,850.00	10,650.00	10,800.00	8,472.98	4,446
2022-11-21	11,050.00	11,050.00	10,850.00	10,950.00	8,590.66	3,161
2022-11-18	10,700.00	11,200.00	10,700.00	11,200.00	8,786.79	10,976
2022-11-17	10,750.00	10,750.00	10,650.00	10,700.00	8,394.52	1,966
2022-11-16	10,700.00	10,850.00	10,650.00	10,800.00	8,472.98	2,841
2022-11-15	10,550.00	10,750.00	10,450.00	10,750.00	8,433.75	3,762
2022-11-14	10,500.00	10,650.00	10,450.00	10,550.00	8,276.84	3,528

← NewerPage 16 of 21 · 1,228 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.