Hanil Cement Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	12,289.71	12,336.44	12,242.99	12,242.99	9,053.53	10,736
2021-11-19	12,429.90	12,429.90	12,242.99	12,336.44	9,122.64	7,787
2021-11-18	12,336.44	12,476.63	12,289.71	12,383.17	9,157.20	16,407
2021-11-17	12,383.17	12,429.90	12,289.71	12,289.71	9,088.09	13,150
2021-11-16	12,336.44	12,429.90	12,242.99	12,383.17	9,157.20	26,021
2021-11-15	12,476.63	12,476.63	12,336.44	12,336.44	9,122.64	9,845
2021-11-12	12,336.44	12,476.63	12,242.99	12,383.17	9,157.20	9,524
2021-11-11	12,383.17	12,429.90	12,242.99	12,336.44	9,122.64	11,998
2021-11-10	12,570.09	12,570.09	12,383.17	12,429.90	9,191.75	14,827
2021-11-09	12,663.55	12,757.00	12,523.36	12,570.09	9,295.42	16,631
2021-11-08	12,663.55	12,757.00	12,570.09	12,757.00	9,433.64	22,112
2021-11-05	12,850.46	12,850.46	12,663.55	12,663.55	9,364.53	16,532
2021-11-04	12,990.65	13,084.11	12,803.73	12,850.46	9,502.75	11,975
2021-11-03	12,897.19	13,037.38	12,803.73	12,897.19	9,537.31	20,619
2021-11-02	12,897.19	13,037.38	12,803.73	12,850.46	9,502.75	23,230
2021-11-01	12,943.92	13,271.02	12,897.19	12,897.19	9,537.31	23,767
2021-10-29	12,803.73	13,271.02	12,710.27	13,037.38	9,640.97	49,418
2021-10-28	12,476.63	13,037.38	12,476.63	12,757.00	9,433.64	34,685
2021-10-27	12,523.36	12,616.82	12,429.90	12,523.36	9,260.86	23,359
2021-10-26	12,523.36	12,616.82	12,429.90	12,570.09	9,295.42	23,833
2021-10-25	12,616.82	12,663.55	12,429.90	12,476.63	9,226.31	22,978
2021-10-22	12,850.46	12,943.92	12,616.82	12,663.55	9,364.53	26,703
2021-10-21	12,897.19	12,897.19	12,663.55	12,897.19	9,537.31	49,385

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.