Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	13,000.00	13,050.00	12,850.00	12,900.00	9,951.82	12,905
2022-05-17	12,900.00	13,050.00	12,900.00	13,000.00	10,028.97	8,559
2022-05-16	13,000.00	13,050.00	12,800.00	12,900.00	9,951.82	10,347
2022-05-13	12,900.00	13,050.00	12,850.00	12,950.00	9,990.40	4,929
2022-05-12	13,050.00	13,100.00	12,850.00	12,850.00	9,913.25	24,885
2022-05-11	13,100.00	13,100.00	12,900.00	13,050.00	10,067.54	15,434
2022-05-10	13,000.00	13,100.00	12,750.00	13,100.00	10,106.12	8,419
2022-05-09	13,450.00	13,450.00	13,150.00	13,200.00	10,183.26	9,403
2022-05-06	13,450.00	13,500.00	13,350.00	13,450.00	10,376.13	8,230
2022-05-04	13,450.00	13,550.00	13,300.00	13,550.00	10,453.27	16,281
2022-05-03	13,450.00	13,500.00	13,350.00	13,350.00	10,298.98	12,020
2022-05-02	13,350.00	13,450.00	13,300.00	13,450.00	10,376.13	3,384
2022-04-29	13,400.00	13,450.00	13,300.00	13,450.00	10,376.13	13,814
2022-04-28	13,200.00	13,500.00	13,200.00	13,300.00	10,260.41	15,029
2022-04-27	13,200.00	13,600.00	12,950.00	13,150.00	10,144.69	12,975
2022-04-26	13,400.00	13,500.00	13,250.00	13,450.00	10,376.13	19,834
2022-04-25	13,500.00	13,500.00	13,300.00	13,400.00	10,337.55	6,869
2022-04-22	13,650.00	13,650.00	13,400.00	13,550.00	10,453.27	26,104
2022-04-21	13,700.00	13,700.00	13,550.00	13,550.00	10,453.27	6,255
2022-04-20	13,750.00	13,750.00	13,450.00	13,550.00	10,453.27	6,490
2022-04-19	13,550.00	13,700.00	13,450.00	13,700.00	10,568.99	7,730
2022-04-18	13,550.00	13,650.00	13,450.00	13,550.00	10,453.27	6,836
2022-04-15	13,350.00	13,600.00	13,150.00	13,550.00	10,453.27	26,628
2022-04-14	13,300.00	13,350.00	13,200.00	13,300.00	10,260.41	5,328
2022-04-13	13,150.00	13,300.00	13,050.00	13,300.00	10,260.41	4,749
2022-04-12	13,100.00	13,200.00	13,050.00	13,150.00	10,144.69	6,135
2022-04-11	13,150.00	13,200.00	13,000.00	13,200.00	10,183.26	6,927
2022-04-08	13,100.00	13,200.00	13,000.00	13,100.00	10,106.12	6,264
2022-04-07	13,200.00	13,200.00	13,050.00	13,100.00	10,106.12	8,542
2022-04-06	13,150.00	13,250.00	13,150.00	13,150.00	10,144.69	6,891
2022-04-05	13,350.00	13,350.00	13,150.00	13,200.00	10,183.26	8,864
2022-04-04	13,100.00	13,250.00	13,100.00	13,200.00	10,183.26	12,908
2022-04-01	13,050.00	13,050.00	12,900.00	13,050.00	10,067.54	9,098
2022-03-31	13,050.00	13,100.00	12,900.00	13,000.00	10,028.97	6,149
2022-03-30	13,150.00	13,150.00	12,900.00	13,000.00	10,028.97	8,353
2022-03-29	12,950.00	13,200.00	12,850.00	12,950.00	9,990.40	19,713
2022-03-28	12,800.00	12,900.00	12,750.00	12,850.00	9,913.25	3,046
2022-03-25	13,000.00	13,000.00	12,800.00	12,800.00	9,874.68	11,579
2022-03-24	12,850.00	12,950.00	12,750.00	12,950.00	9,990.40	9,098
2022-03-23	12,900.00	12,950.00	12,800.00	12,800.00	9,874.68	11,592
2022-03-22	12,850.00	12,900.00	12,750.00	12,900.00	9,951.82	6,514
2022-03-21	12,750.00	12,900.00	12,750.00	12,850.00	9,913.25	9,284
2022-03-18	12,650.00	12,850.00	12,600.00	12,700.00	9,797.53	16,315
2022-03-17	12,700.00	12,700.00	12,550.00	12,550.00	9,681.81	10,873
2022-03-16	12,500.00	12,600.00	12,400.00	12,550.00	9,681.81	9,019
2022-03-15	12,450.00	12,550.00	12,400.00	12,400.00	9,566.09	7,328
2022-03-14	12,350.00	12,600.00	12,350.00	12,500.00	9,643.24	8,099
2022-03-11	12,400.00	12,400.00	12,250.00	12,350.00	9,527.52	7,293
2022-03-10	12,350.00	12,450.00	12,250.00	12,350.00	9,527.52	20,193
2022-03-08	12,300.00	12,400.00	12,100.00	12,250.00	9,450.38	27,587
2022-03-07	12,550.00	12,550.00	12,400.00	12,450.00	9,604.67	12,864
2022-03-04	12,750.00	12,750.00	12,500.00	12,500.00	9,643.24	22,728
2022-03-03	12,600.00	12,850.00	12,500.00	12,850.00	9,913.25	28,750
2022-03-02	12,600.00	12,650.00	12,450.00	12,650.00	9,758.96	36,703
2022-02-28	13,200.00	13,200.00	12,350.00	12,550.00	9,681.81	62,349
2022-02-25	12,900.00	15,650.00	12,600.00	12,850.00	9,913.25	555,455
2022-02-24	12,250.00	12,250.00	12,100.00	12,100.00	9,334.66	4,427
2022-02-23	12,150.00	12,300.00	12,150.00	12,300.00	9,488.95	6,085
2022-02-22	12,100.00	12,150.00	12,100.00	12,100.00	9,334.66	3,655
2022-02-21	12,300.00	12,300.00	12,050.00	12,200.00	9,411.80	8,447

← NewerPage 19 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.