Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12,200.00	12,350.00	12,150.00	12,300.00	9,488.95	21,941
2022-02-17	12,400.00	12,450.00	12,250.00	12,300.00	9,488.95	20,916
2022-02-16	12,400.00	12,450.00	12,250.00	12,300.00	9,488.95	19,262
2022-02-15	12,550.00	12,550.00	12,300.00	12,300.00	9,488.95	19,069
2022-02-14	12,500.00	12,550.00	12,450.00	12,550.00	9,681.81	12,059
2022-02-11	12,600.00	12,700.00	12,550.00	12,600.00	9,720.39	11,265
2022-02-10	12,750.00	12,800.00	12,650.00	12,700.00	9,797.53	8,809
2022-02-09	12,500.00	12,750.00	12,500.00	12,650.00	9,758.96	14,319
2022-02-08	12,700.00	12,800.00	12,450.00	12,500.00	9,643.24	31,584
2022-02-07	12,550.00	12,650.00	12,450.00	12,650.00	9,758.96	8,082
2022-02-04	12,500.00	12,650.00	12,500.00	12,550.00	9,681.81	7,159
2022-02-03	12,350.00	12,550.00	12,300.00	12,500.00	9,643.24	1,441
2022-01-28	12,450.00	12,450.00	12,000.00	12,250.00	9,450.38	5,882
2022-01-27	12,600.00	12,600.00	11,950.00	11,950.00	9,218.94	35,321
2022-01-26	12,600.00	12,700.00	12,400.00	12,600.00	9,720.39	8,524
2022-01-25	12,650.00	12,700.00	12,400.00	12,450.00	9,604.67	25,519
2022-01-24	12,800.00	12,800.00	12,600.00	12,700.00	9,797.53	9,281
2022-01-21	13,000.00	13,000.00	12,750.00	12,800.00	9,874.68	11,155
2022-01-20	12,750.00	12,900.00	12,700.00	12,900.00	9,951.82	6,628
2022-01-19	12,650.00	12,950.00	12,650.00	12,800.00	9,874.68	10,609
2022-01-18	13,000.00	13,000.00	12,750.00	12,800.00	9,874.68	18,170
2022-01-17	13,250.00	13,250.00	13,050.00	13,100.00	10,106.12	24,351
2022-01-14	13,300.00	13,300.00	13,100.00	13,150.00	10,144.69	6,215
2022-01-13	13,250.00	13,300.00	13,150.00	13,300.00	10,260.41	4,447
2022-01-12	13,150.00	13,200.00	13,000.00	13,200.00	10,183.26	9,130
2022-01-11	13,000.00	13,200.00	13,000.00	13,000.00	10,028.97	18,844
2022-01-10	13,250.00	13,300.00	13,000.00	13,100.00	10,106.12	11,630
2022-01-07	13,200.00	13,400.00	13,200.00	13,250.00	10,221.84	10,605
2022-01-06	13,500.00	13,600.00	13,100.00	13,300.00	10,260.41	29,672
2022-01-05	13,400.00	13,850.00	13,000.00	13,550.00	10,453.27	44,480
2022-01-04	12,850.00	13,700.00	12,850.00	13,300.00	10,260.41	22,351
2022-01-03	13,500.00	13,550.00	13,000.00	13,000.00	10,028.97	9,945
2021-12-30	13,300.00	13,550.00	13,250.00	13,500.00	10,414.70	11,295
2021-12-29	13,600.00	13,600.00	13,050.00	13,300.00	10,260.41	13,964
2021-12-28	13,271.02	13,551.40	13,177.56	13,271.02	9,813.75	26,833
2021-12-27	13,504.67	13,551.40	13,177.56	13,317.75	9,848.31	24,927
2021-12-24	13,457.94	13,644.85	13,317.75	13,504.67	9,986.53	6,863
2021-12-23	13,457.94	13,691.58	13,364.48	13,504.67	9,986.53	12,200
2021-12-22	13,411.21	13,504.67	13,271.02	13,504.67	9,986.53	13,685
2021-12-21	13,504.67	13,504.67	13,130.84	13,504.67	9,986.53	12,971
2021-12-20	13,878.50	13,925.23	13,224.29	13,224.29	9,779.19	25,627
2021-12-17	13,130.84	14,065.41	13,130.84	13,878.50	10,262.97	57,192
2021-12-16	13,551.40	13,551.40	12,943.92	12,990.65	9,606.42	21,040
2021-12-15	12,990.65	13,037.38	12,757.00	12,850.46	9,502.75	8,758
2021-12-14	12,663.55	12,943.92	12,616.82	12,897.19	9,537.31	20,293
2021-12-13	12,803.73	12,897.19	12,663.55	12,710.27	9,399.08	7,959
2021-12-10	12,336.44	12,943.92	12,289.71	12,897.19	9,537.31	42,618
2021-12-09	12,336.44	12,663.55	12,336.44	12,336.44	9,122.64	22,888
2021-12-08	12,336.44	12,429.90	12,289.71	12,336.44	9,122.64	15,655
2021-12-07	12,242.99	12,476.63	12,242.99	12,289.71	9,088.09	16,957
2021-12-06	11,962.61	12,336.44	11,962.61	12,196.26	9,018.97	6,970
2021-12-03	11,682.24	12,056.07	11,682.24	12,056.07	8,915.31	15,084
2021-12-02	11,495.32	11,728.97	11,495.32	11,635.51	8,604.31	10,940
2021-12-01	11,542.05	11,635.51	11,308.41	11,635.51	8,604.31	14,791
2021-11-30	11,728.97	11,869.15	11,448.59	11,542.05	8,535.20	41,037
2021-11-29	11,822.42	12,102.80	11,728.97	11,728.97	8,673.42	21,341
2021-11-26	12,429.90	12,429.90	12,102.80	12,149.53	8,984.42	34,734
2021-11-25	12,336.44	12,663.55	12,289.71	12,429.90	9,191.75	12,486
2021-11-24	12,289.71	12,523.36	12,289.71	12,336.44	9,122.64	7,974
2021-11-23	12,242.99	12,429.90	12,242.99	12,289.71	9,088.09	18,271

← NewerPage 20 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.