Hanil Cement Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17,460.00	17,620.00	17,330.00	17,480.00	17,480.00	17,834
2026-04-16	17,600.00	17,600.00	17,330.00	17,410.00	17,410.00	15,169
2026-04-15	17,730.00	17,750.00	17,340.00	17,400.00	17,400.00	28,861
2026-04-14	17,000.00	17,120.00	16,750.00	17,120.00	17,120.00	20,019
2026-04-13	17,090.00	17,090.00	16,720.00	16,970.00	16,970.00	24,190
2026-04-10	17,200.00	17,270.00	16,990.00	17,240.00	17,240.00	24,735
2026-04-09	17,110.00	17,230.00	16,860.00	17,110.00	17,110.00	23,074
2026-04-08	16,730.00	17,130.00	16,710.00	17,110.00	17,110.00	51,128
2026-04-07	16,660.00	16,800.00	16,420.00	16,700.00	16,700.00	26,987
2026-04-06	16,400.00	16,700.00	16,310.00	16,660.00	16,660.00	31,902
2026-04-03	16,660.00	16,750.00	16,390.00	16,400.00	16,400.00	25,144
2026-04-02	17,200.00	17,280.00	16,200.00	16,490.00	16,490.00	71,300
2026-04-01	16,930.00	17,210.00	16,820.00	17,190.00	17,190.00	31,294
2026-03-31	17,090.00	17,150.00	16,720.00	16,760.00	16,760.00	34,655
2026-03-30	17,660.00	17,750.00	17,060.00	17,060.00	17,060.00	45,204
2026-03-27	18,000.00	18,360.00	17,960.00	18,240.00	18,240.00	52,410
2026-03-26	18,470.00	18,820.00	18,020.00	18,460.00	18,460.00	96,070
2026-03-25	19,800.00	19,810.00	18,530.00	18,700.00	18,700.00	268,699
2026-03-24	22,550.00	22,550.00	19,110.00	20,000.00	20,000.00	419,437
2026-03-23	22,800.00	23,800.00	19,100.00	19,480.00	19,480.00	757,433
2026-03-20	17,910.00	18,500.00	17,910.00	18,330.00	18,330.00	20,377
2026-03-19	17,710.00	18,060.00	17,510.00	18,050.00	18,050.00	19,433
2026-03-18	17,600.00	17,830.00	17,570.00	17,790.00	17,790.00	13,108
2026-03-17	17,800.00	17,800.00	17,560.00	17,660.00	17,660.00	12,481
2026-03-16	17,570.00	17,900.00	17,100.00	17,900.00	17,900.00	33,034
2026-03-13	17,500.00	17,710.00	16,640.00	17,710.00	17,710.00	26,672
2026-03-12	17,400.00	17,540.00	16,870.00	17,540.00	17,540.00	20,710
2026-03-11	16,900.00	17,530.00	16,840.00	17,530.00	17,530.00	49,071
2026-03-10	16,800.00	17,200.00	16,610.00	17,010.00	17,010.00	27,079
2026-03-09	16,650.00	17,470.00	16,310.00	16,590.00	16,590.00	36,447
2026-03-06	16,450.00	16,830.00	16,340.00	16,830.00	16,830.00	41,274
2026-03-05	16,330.00	17,300.00	16,330.00	16,450.00	16,450.00	19,507
2026-03-04	17,000.00	17,540.00	15,900.00	16,090.00	16,090.00	49,893
2026-03-03	16,820.00	17,520.00	16,820.00	17,200.00	17,200.00	50,024
2026-02-27	17,300.00	17,300.00	16,880.00	17,000.00	17,000.00	17,888
2026-02-26	17,300.00	17,540.00	16,960.00	17,440.00	17,440.00	46,675
2026-02-25	17,080.00	17,520.00	17,020.00	17,400.00	17,400.00	36,892
2026-02-24	17,290.00	17,310.00	16,800.00	17,070.00	17,070.00	33,893
2026-02-23	17,010.00	17,350.00	17,010.00	17,290.00	17,290.00	24,045
2026-02-20	16,650.00	17,000.00	16,640.00	17,000.00	17,000.00	15,468
2026-02-19	16,560.00	16,720.00	16,290.00	16,640.00	16,640.00	18,896
2026-02-13	16,250.00	16,520.00	16,090.00	16,300.00	16,300.00	14,485
2026-02-12	16,170.00	16,310.00	16,170.00	16,260.00	16,260.00	8,997
2026-02-11	16,290.00	16,340.00	16,060.00	16,240.00	16,240.00	17,249
2026-02-10	15,980.00	16,290.00	15,870.00	16,270.00	16,270.00	9,416
2026-02-09	16,060.00	16,250.00	15,950.00	15,970.00	15,970.00	17,231
2026-02-06	16,010.00	16,060.00	15,530.00	16,060.00	16,060.00	41,751
2026-02-05	15,900.00	16,120.00	15,850.00	16,010.00	16,010.00	22,912
2026-02-04	15,800.00	16,140.00	15,740.00	16,000.00	16,000.00	38,483
2026-02-03	15,630.00	15,970.00	15,470.00	15,820.00	15,820.00	32,394
2026-02-02	15,760.00	15,760.00	15,260.00	15,330.00	15,330.00	30,833
2026-01-30	15,850.00	15,890.00	15,510.00	15,600.00	15,600.00	45,220
2026-01-29	15,550.00	15,660.00	15,310.00	15,580.00	15,580.00	46,291
2026-01-28	15,560.00	16,090.00	15,500.00	15,550.00	15,550.00	23,663
2026-01-27	15,580.00	15,750.00	15,520.00	15,560.00	15,560.00	16,780
2026-01-26	15,980.00	15,980.00	15,600.00	15,700.00	15,700.00	16,471
2026-01-23	15,450.00	15,760.00	15,450.00	15,760.00	15,760.00	15,190
2026-01-22	15,500.00	15,640.00	15,390.00	15,450.00	15,450.00	17,578
2026-01-21	15,730.00	15,820.00	15,360.00	15,370.00	15,370.00	25,626
2026-01-20	15,550.00	16,000.00	15,520.00	15,840.00	15,840.00	11,489

← NewerPage 3 of 5 · 243 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.