Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,300.00 | 11,450.00 | 11,300.00 | 11,350.00 | 8,756.06 | 1,992 |
| 2022-08-11 | 11,350.00 | 11,400.00 | 11,150.00 | 11,350.00 | 8,756.06 | 1,809 |
| 2022-08-10 | 11,100.00 | 11,350.00 | 11,100.00 | 11,300.00 | 8,717.49 | 937 |
| 2022-08-09 | 11,150.00 | 11,400.00 | 11,000.00 | 11,200.00 | 8,640.34 | 2,782 |
| 2022-08-08 | 11,300.00 | 11,350.00 | 11,000.00 | 11,250.00 | 8,678.92 | 983 |
| 2022-08-05 | 11,300.00 | 11,350.00 | 11,200.00 | 11,300.00 | 8,717.49 | 2,494 |
| 2022-08-04 | 11,250.00 | 11,500.00 | 11,050.00 | 11,300.00 | 8,717.49 | 8,800 |
| 2022-08-03 | 11,000.00 | 11,150.00 | 10,850.00 | 11,100.00 | 8,563.20 | 845 |
| 2022-08-02 | 11,050.00 | 11,200.00 | 10,850.00 | 11,000.00 | 8,486.05 | 1,516 |
| 2022-08-01 | 10,850.00 | 11,100.00 | 10,750.00 | 11,100.00 | 8,563.20 | 4,197 |
| 2022-07-29 | 10,750.00 | 10,850.00 | 10,750.00 | 10,850.00 | 8,370.33 | 1,704 |
| 2022-07-28 | 10,800.00 | 10,850.00 | 10,650.00 | 10,700.00 | 8,254.61 | 2,928 |
| 2022-07-27 | 10,650.00 | 10,750.00 | 10,600.00 | 10,750.00 | 8,293.19 | 2,799 |
| 2022-07-26 | 10,750.00 | 10,750.00 | 10,650.00 | 10,650.00 | 8,216.04 | 1,886 |
| 2022-07-25 | 10,700.00 | 10,700.00 | 10,600.00 | 10,700.00 | 8,254.61 | 652 |
| 2022-07-22 | 10,650.00 | 10,750.00 | 10,600.00 | 10,700.00 | 8,254.61 | 2,185 |
| 2022-07-21 | 10,700.00 | 10,700.00 | 10,550.00 | 10,550.00 | 8,138.90 | 969 |
| 2022-07-20 | 10,500.00 | 10,750.00 | 10,500.00 | 10,700.00 | 8,254.61 | 4,992 |
| 2022-07-19 | 10,450.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,138.90 | 2,445 |
| 2022-07-18 | 10,450.00 | 10,650.00 | 10,400.00 | 10,550.00 | 8,138.90 | 2,379 |
| 2022-07-15 | 10,500.00 | 10,500.00 | 10,250.00 | 10,450.00 | 8,061.75 | 1,037 |
| 2022-07-14 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 8,100.32 | 2,499 |
| 2022-07-13 | 10,350.00 | 10,450.00 | 10,250.00 | 10,400.00 | 8,023.18 | 2,334 |
| 2022-07-12 | 10,700.00 | 10,700.00 | 10,200.00 | 10,400.00 | 8,023.18 | 3,124 |
| 2022-07-11 | 10,800.00 | 10,800.00 | 10,650.00 | 10,750.00 | 8,293.19 | 4,657 |
| 2022-07-08 | 10,650.00 | 10,850.00 | 10,650.00 | 10,800.00 | 8,331.76 | 2,270 |
| 2022-07-07 | 10,650.00 | 10,750.00 | 10,600.00 | 10,700.00 | 8,254.61 | 8,045 |
| 2022-07-06 | 10,900.00 | 10,900.00 | 10,600.00 | 10,750.00 | 8,293.19 | 5,607 |
| 2022-07-05 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 8,408.91 | 1,056 |
| 2022-07-04 | 10,750.00 | 10,900.00 | 10,650.00 | 10,750.00 | 8,293.19 | 1,865 |
| 2022-07-01 | 10,900.00 | 10,900.00 | 10,250.00 | 10,750.00 | 8,293.19 | 8,408 |
| 2022-06-30 | 10,750.00 | 10,900.00 | 10,700.00 | 10,900.00 | 8,408.91 | 3,098 |
| 2022-06-29 | 10,950.00 | 10,950.00 | 10,750.00 | 10,900.00 | 8,408.91 | 5,427 |
| 2022-06-28 | 11,050.00 | 11,100.00 | 10,850.00 | 11,000.00 | 8,486.05 | 2,491 |
| 2022-06-27 | 10,850.00 | 11,150.00 | 10,800.00 | 10,950.00 | 8,447.48 | 6,419 |
| 2022-06-24 | 10,700.00 | 10,950.00 | 10,600.00 | 10,850.00 | 8,370.33 | 10,864 |
| 2022-06-23 | 11,350.00 | 11,350.00 | 10,700.00 | 10,750.00 | 8,293.19 | 11,637 |
| 2022-06-22 | 11,900.00 | 11,900.00 | 11,350.00 | 11,400.00 | 8,794.64 | 3,470 |
| 2022-06-21 | 11,500.00 | 11,950.00 | 11,350.00 | 11,950.00 | 9,218.94 | 3,853 |
| 2022-06-20 | 11,550.00 | 11,600.00 | 11,250.00 | 11,500.00 | 8,871.78 | 7,629 |
| 2022-06-17 | 11,250.00 | 11,700.00 | 11,250.00 | 11,500.00 | 8,871.78 | 6,047 |
| 2022-06-16 | 12,300.00 | 12,350.00 | 11,650.00 | 11,750.00 | 9,064.65 | 12,152 |
| 2022-06-15 | 12,450.00 | 12,550.00 | 12,150.00 | 12,200.00 | 9,411.80 | 6,308 |
| 2022-06-14 | 12,800.00 | 12,850.00 | 12,450.00 | 12,550.00 | 9,681.81 | 8,630 |
| 2022-06-13 | 12,950.00 | 12,950.00 | 12,650.00 | 12,800.00 | 9,874.68 | 8,181 |
| 2022-06-10 | 13,100.00 | 13,250.00 | 12,900.00 | 13,050.00 | 10,067.54 | 3,487 |
| 2022-06-09 | 12,850.00 | 13,150.00 | 12,750.00 | 13,100.00 | 10,106.12 | 4,212 |
| 2022-06-08 | 12,800.00 | 12,900.00 | 12,750.00 | 12,850.00 | 9,913.25 | 4,028 |
| 2022-06-07 | 12,750.00 | 12,850.00 | 12,750.00 | 12,800.00 | 9,874.68 | 1,918 |
| 2022-06-03 | 12,900.00 | 12,950.00 | 12,650.00 | 12,800.00 | 9,874.68 | 13,896 |
| 2022-06-02 | 12,850.00 | 13,000.00 | 12,850.00 | 12,950.00 | 9,990.40 | 5,708 |
| 2022-05-31 | 13,350.00 | 13,350.00 | 12,900.00 | 12,950.00 | 9,990.40 | 8,857 |
| 2022-05-30 | 13,500.00 | 13,600.00 | 13,200.00 | 13,250.00 | 10,221.84 | 10,753 |
| 2022-05-27 | 12,900.00 | 13,800.00 | 12,750.00 | 13,500.00 | 10,414.70 | 35,397 |
| 2022-05-26 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 9,874.68 | 13,495 |
| 2022-05-25 | 12,850.00 | 12,900.00 | 12,700.00 | 12,800.00 | 9,874.68 | 13,000 |
| 2022-05-24 | 13,000.00 | 13,050.00 | 12,650.00 | 12,900.00 | 9,951.82 | 38,888 |
| 2022-05-23 | 13,100.00 | 13,100.00 | 12,850.00 | 13,000.00 | 10,028.97 | 6,074 |
| 2022-05-20 | 12,950.00 | 13,050.00 | 12,700.00 | 13,050.00 | 10,067.54 | 13,396 |
| 2022-05-19 | 12,800.00 | 13,000.00 | 12,700.00 | 12,950.00 | 9,990.40 | 30,957 |
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.