Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,450.00	10,550.00	10,350.00	10,400.00	8,159.16	7,409
2022-11-10	10,200.00	10,400.00	10,200.00	10,300.00	8,080.71	2,401
2022-11-09	10,250.00	10,300.00	10,150.00	10,200.00	8,002.26	8,116
2022-11-08	10,150.00	10,250.00	10,100.00	10,150.00	7,963.03	33,550
2022-11-07	10,100.00	10,250.00	10,000.00	10,150.00	7,963.03	5,529
2022-11-04	10,100.00	10,100.00	9,940.00	10,050.00	7,884.58	17,525
2022-11-03	10,200.00	10,200.00	10,000.00	10,100.00	7,923.80	6,655
2022-11-02	10,200.00	10,250.00	10,150.00	10,200.00	8,002.26	1,058
2022-11-01	10,100.00	10,300.00	10,100.00	10,150.00	7,963.03	1,430
2022-10-31	10,200.00	10,400.00	10,100.00	10,100.00	7,923.80	2,041
2022-10-28	10,200.00	10,350.00	10,200.00	10,200.00	8,002.26	296
2022-10-27	10,100.00	10,250.00	10,100.00	10,200.00	8,002.26	2,013
2022-10-26	10,400.00	10,400.00	10,050.00	10,100.00	7,923.80	8,230
2022-10-25	10,250.00	10,350.00	10,150.00	10,250.00	8,041.48	1,998
2022-10-24	10,150.00	10,400.00	10,150.00	10,250.00	8,041.48	2,331
2022-10-21	10,150.00	10,200.00	10,050.00	10,150.00	7,963.03	11,730
2022-10-20	10,350.00	10,450.00	10,150.00	10,150.00	7,963.03	37,918
2022-10-19	10,600.00	10,750.00	10,450.00	10,450.00	8,198.39	2,320
2022-10-18	10,300.00	10,600.00	10,300.00	10,600.00	8,316.07	1,514
2022-10-17	10,150.00	10,450.00	10,050.00	10,200.00	8,002.26	3,214
2022-10-14	10,100.00	10,350.00	10,100.00	10,250.00	8,041.48	3,019
2022-10-13	10,300.00	10,350.00	10,000.00	10,100.00	7,923.80	4,505
2022-10-12	10,400.00	10,450.00	10,250.00	10,350.00	8,119.94	1,862
2022-10-11	10,800.00	10,850.00	10,400.00	10,450.00	8,198.39	4,139
2022-10-07	11,100.00	11,150.00	10,850.00	10,900.00	8,551.43	4,193
2022-10-06	11,000.00	11,200.00	10,850.00	11,200.00	8,786.79	5,304
2022-10-05	11,150.00	11,150.00	10,900.00	11,000.00	8,629.88	3,751
2022-10-04	11,200.00	11,200.00	11,000.00	11,100.00	8,708.34	8,495
2022-09-30	11,200.00	11,200.00	10,950.00	11,100.00	8,708.34	5,782
2022-09-29	11,950.00	11,950.00	11,300.00	11,300.00	8,865.24	15,001
2022-09-28	11,850.00	12,400.00	11,400.00	12,000.00	9,257.51	12,451
2022-09-27	11,200.00	12,150.00	11,200.00	11,900.00	9,180.37	32,825
2022-09-26	11,900.00	11,900.00	11,200.00	11,200.00	8,640.34	11,702
2022-09-23	12,050.00	12,200.00	11,800.00	11,900.00	9,180.37	8,184
2022-09-22	12,150.00	12,300.00	11,750.00	12,100.00	9,334.66	7,307
2022-09-21	11,650.00	12,400.00	11,650.00	12,150.00	9,373.23	24,456
2022-09-20	11,550.00	11,700.00	11,350.00	11,650.00	8,987.50	12,996
2022-09-19	11,250.00	11,400.00	11,200.00	11,350.00	8,756.06	7,158
2022-09-16	11,300.00	11,400.00	11,000.00	11,250.00	8,678.92	9,637
2022-09-15	11,050.00	11,300.00	11,050.00	11,300.00	8,717.49	6,457
2022-09-14	10,750.00	11,200.00	10,750.00	11,000.00	8,486.05	7,984
2022-09-13	11,100.00	11,150.00	10,950.00	11,100.00	8,563.20	5,431
2022-09-08	10,850.00	10,950.00	10,750.00	10,950.00	8,447.48	2,151
2022-09-07	11,050.00	11,050.00	10,750.00	10,850.00	8,370.33	2,888
2022-09-06	10,950.00	11,000.00	10,800.00	11,000.00	8,486.05	3,397
2022-09-05	11,000.00	11,100.00	10,850.00	10,850.00	8,370.33	1,776
2022-09-02	10,950.00	11,100.00	10,950.00	11,000.00	8,486.05	4,090
2022-09-01	11,050.00	11,250.00	10,950.00	10,950.00	8,447.48	4,333
2022-08-31	11,100.00	11,350.00	10,850.00	11,100.00	8,563.20	5,508
2022-08-30	11,000.00	11,200.00	10,900.00	11,050.00	8,524.62	12,464
2022-08-29	10,950.00	11,250.00	10,750.00	11,050.00	8,524.62	19,455
2022-08-26	11,150.00	11,150.00	11,000.00	11,000.00	8,486.05	5,013
2022-08-25	11,050.00	11,150.00	10,900.00	11,000.00	8,486.05	4,474
2022-08-24	10,950.00	11,100.00	10,900.00	11,000.00	8,486.05	1,786
2022-08-23	11,100.00	11,150.00	10,750.00	10,900.00	8,408.91	16,892
2022-08-22	11,400.00	11,500.00	11,000.00	11,100.00	8,563.20	6,726
2022-08-19	11,500.00	11,700.00	11,350.00	11,500.00	8,871.78	3,234
2022-08-18	11,550.00	11,550.00	11,300.00	11,500.00	8,871.78	2,752
2022-08-17	11,550.00	11,700.00	11,400.00	11,500.00	8,871.78	5,581
2022-08-16	11,400.00	11,550.00	11,200.00	11,550.00	8,910.35	5,730

← NewerPage 17 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.