Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	16,870.00	17,090.00	16,600.00	16,780.00	16,780.00	17,252
2026-07-15	16,420.00	17,180.00	16,420.00	16,420.00	16,420.00	12,153
2026-07-14	16,700.00	16,910.00	16,370.00	16,510.00	16,510.00	22,911
2026-07-13	17,080.00	17,370.00	16,400.00	16,400.00	16,400.00	13,590
2026-07-10	16,680.00	17,400.00	16,680.00	17,000.00	17,000.00	12,417
2026-07-09	16,820.00	17,770.00	16,790.00	16,790.00	16,790.00	11,434
2026-07-08	16,930.00	17,880.00	16,770.00	17,770.00	17,770.00	35,305
2026-07-07	17,310.00	17,430.00	16,520.00	16,970.00	16,970.00	10,251
2026-07-06	16,380.00	19,770.00	16,200.00	17,310.00	17,310.00	41,838
2026-07-03	16,580.00	16,780.00	15,710.00	16,580.00	16,580.00	7,090
2026-07-02	16,510.00	16,690.00	16,150.00	16,580.00	16,580.00	13,557
2026-07-01	16,000.00	16,590.00	15,980.00	16,510.00	16,510.00	12,789
2026-06-30	16,100.00	16,470.00	15,840.00	16,000.00	16,000.00	8,661
2026-06-29	15,440.00	16,290.00	15,440.00	16,290.00	16,290.00	6,303
2026-06-26	15,480.00	15,640.00	15,250.00	15,430.00	15,430.00	12,518
2026-06-25	16,080.00	16,130.00	15,460.00	15,480.00	15,480.00	17,066
2026-06-24	15,750.00	18,000.00	15,750.00	15,820.00	15,820.00	15,522
2026-06-23	16,280.00	16,900.00	15,970.00	15,970.00	15,970.00	22,385
2026-06-22	16,660.00	16,850.00	16,220.00	16,350.00	16,350.00	30,938
2026-06-19	17,320.00	17,490.00	16,450.00	16,770.00	16,770.00	17,351
2026-06-18	17,480.00	17,710.00	17,250.00	17,320.00	17,320.00	20,790
2026-06-17	17,450.00	17,990.00	17,110.00	17,620.00	17,620.00	31,701
2026-06-16	16,970.00	17,690.00	16,930.00	17,450.00	17,450.00	35,236
2026-06-15	16,710.00	17,110.00	16,710.00	17,110.00	17,110.00	11,586
2026-06-12	16,590.00	16,650.00	16,215.00	16,630.00	16,630.00	20,925
2026-06-11	16,070.00	16,500.00	15,750.00	16,240.00	16,240.00	14,818
2026-06-10	16,120.00	16,220.00	15,640.00	16,080.00	16,080.00	37,264
2026-06-09	16,150.00	16,590.00	16,000.00	16,090.00	16,090.00	16,402
2026-06-08	15,970.00	16,400.00	15,970.00	16,020.00	16,020.00	17,140
2026-06-05	16,600.00	16,980.00	16,580.00	16,800.00	16,800.00	12,882
2026-06-04	16,940.00	17,200.00	16,680.00	16,690.00	16,690.00	21,927
2026-06-02	16,490.00	17,110.00	16,130.00	16,940.00	16,940.00	24,728
2026-06-01	16,340.00	16,980.00	16,340.00	16,620.00	16,620.00	32,073
2026-05-29	16,350.00	16,450.00	16,110.00	16,320.00	16,320.00	19,752
2026-05-28	16,460.00	16,550.00	16,000.00	16,240.00	16,240.00	32,557
2026-05-27	16,540.00	16,800.00	16,450.00	16,460.00	16,460.00	27,882
2026-05-26	16,800.00	16,800.00	16,590.00	16,660.00	16,660.00	17,541
2026-05-22	16,410.00	16,690.00	16,370.00	16,690.00	16,690.00	7,508
2026-05-21	16,670.00	16,820.00	16,390.00	16,410.00	16,410.00	25,656
2026-05-20	17,110.00	17,200.00	16,570.00	16,570.00	16,570.00	25,201
2026-05-19	17,530.00	17,870.00	16,900.00	17,060.00	17,060.00	54,627
2026-05-18	17,900.00	18,050.00	17,330.00	17,530.00	17,530.00	35,752
2026-05-15	18,000.00	18,790.00	17,920.00	18,060.00	18,060.00	53,692
2026-05-14	18,210.00	18,210.00	17,800.00	17,880.00	17,880.00	17,168
2026-05-13	18,170.00	18,430.00	17,860.00	17,860.00	17,860.00	22,233
2026-05-12	18,040.00	18,500.00	17,700.00	18,160.00	18,160.00	35,344
2026-05-11	18,230.00	18,260.00	17,860.00	18,010.00	18,010.00	36,813
2026-05-08	17,370.00	18,100.00	17,280.00	17,960.00	17,960.00	72,538
2026-05-07	17,010.00	17,120.00	16,940.00	17,100.00	17,100.00	11,124
2026-05-06	17,450.00	17,470.00	17,000.00	17,010.00	17,010.00	30,152
2026-05-04	17,670.00	17,730.00	17,360.00	17,400.00	17,400.00	20,562
2026-04-30	17,490.00	17,740.00	17,300.00	17,550.00	17,550.00	23,965
2026-04-29	17,650.00	17,710.00	17,490.00	17,490.00	17,490.00	15,236
2026-04-28	17,420.00	17,650.00	17,410.00	17,590.00	17,590.00	18,347
2026-04-27	17,570.00	17,680.00	17,460.00	17,460.00	17,460.00	14,128
2026-04-24	17,610.00	17,810.00	17,520.00	17,560.00	17,560.00	17,092
2026-04-23	17,650.00	17,780.00	17,420.00	17,510.00	17,510.00	26,762
2026-04-22	17,680.00	17,680.00	17,510.00	17,540.00	17,540.00	15,295
2026-04-21	17,980.00	17,980.00	17,580.00	17,680.00	17,680.00	16,094
2026-04-20	17,330.00	17,880.00	17,330.00	17,850.00	17,850.00	26,263

← NewerPage 2 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.