Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 15,660.00 | 15,700.00 | 15,490.00 | 15,600.00 | 15,600.00 | 17,793 |
| 2026-01-16 | 16,190.00 | 16,200.00 | 15,620.00 | 15,660.00 | 15,660.00 | 27,079 |
| 2026-01-15 | 15,980.00 | 16,100.00 | 15,810.00 | 16,040.00 | 16,040.00 | 23,660 |
| 2026-01-14 | 15,830.00 | 16,090.00 | 15,830.00 | 15,940.00 | 15,940.00 | 25,810 |
| 2026-01-13 | 15,840.00 | 16,000.00 | 15,670.00 | 15,810.00 | 15,810.00 | 28,662 |
| 2026-01-12 | 15,850.00 | 16,110.00 | 15,800.00 | 16,030.00 | 16,030.00 | 16,169 |
| 2026-01-09 | 15,660.00 | 16,030.00 | 15,660.00 | 15,790.00 | 15,790.00 | 17,636 |
| 2026-01-08 | 15,860.00 | 16,000.00 | 15,620.00 | 15,740.00 | 15,740.00 | 22,732 |
| 2026-01-07 | 15,900.00 | 16,190.00 | 15,760.00 | 15,800.00 | 15,800.00 | 30,021 |
| 2026-01-06 | 15,970.00 | 16,300.00 | 15,810.00 | 15,900.00 | 15,900.00 | 19,503 |
| 2026-01-05 | 15,970.00 | 16,250.00 | 15,800.00 | 15,970.00 | 15,970.00 | 20,244 |
| 2026-01-02 | 16,460.00 | 16,460.00 | 15,960.00 | 15,960.00 | 15,960.00 | 15,664 |
| 2025-12-30 | 16,420.00 | 16,680.00 | 16,320.00 | 16,380.00 | 16,380.00 | 29,013 |
| 2025-12-29 | 17,050.00 | 17,350.00 | 16,410.00 | 16,440.00 | 16,440.00 | 49,232 |
| 2025-12-26 | 17,910.00 | 18,000.00 | 17,780.00 | 17,920.00 | 16,920.00 | 23,682 |
| 2025-12-24 | 17,840.00 | 17,910.00 | 17,710.00 | 17,910.00 | 16,910.56 | 27,821 |
| 2025-12-23 | 17,750.00 | 17,900.00 | 17,700.00 | 17,840.00 | 16,844.46 | 20,727 |
| 2025-12-22 | 17,900.00 | 17,900.00 | 17,540.00 | 17,750.00 | 16,759.49 | 27,763 |
| 2025-12-19 | 17,820.00 | 17,950.00 | 17,500.00 | 17,790.00 | 16,797.25 | 22,073 |
| 2025-12-18 | 17,890.00 | 17,890.00 | 17,560.00 | 17,790.00 | 16,797.25 | 23,087 |
| 2025-12-17 | 17,750.00 | 18,200.00 | 17,570.00 | 17,890.00 | 16,891.67 | 33,390 |
| 2025-12-16 | 17,570.00 | 17,780.00 | 17,300.00 | 17,750.00 | 16,759.49 | 27,682 |
| 2025-12-15 | 17,570.00 | 17,720.00 | 17,250.00 | 17,550.00 | 16,570.65 | 22,942 |
| 2025-12-12 | 17,370.00 | 17,600.00 | 17,170.00 | 17,570.00 | 16,589.53 | 29,096 |
| 2025-12-11 | 16,900.00 | 17,380.00 | 16,810.00 | 17,370.00 | 16,400.69 | 96,443 |
| 2025-12-10 | 16,990.00 | 17,050.00 | 16,750.00 | 16,880.00 | 15,938.04 | 19,452 |
| 2025-12-09 | 16,490.00 | 16,930.00 | 16,490.00 | 16,890.00 | 15,947.48 | 27,927 |
| 2025-12-08 | 16,780.00 | 16,850.00 | 16,470.00 | 16,490.00 | 15,569.80 | 19,495 |
| 2025-12-05 | 16,780.00 | 16,950.00 | 16,640.00 | 16,750.00 | 15,815.29 | 28,332 |
| 2025-12-04 | 16,770.00 | 16,940.00 | 16,640.00 | 16,640.00 | 15,711.43 | 30,559 |
| 2025-12-03 | 16,520.00 | 16,940.00 | 16,520.00 | 16,800.00 | 15,862.50 | 13,218 |
| 2025-12-02 | 16,330.00 | 16,780.00 | 16,250.00 | 16,520.00 | 15,598.13 | 34,414 |
| 2025-12-01 | 16,300.00 | 16,470.00 | 16,200.00 | 16,330.00 | 15,418.73 | 12,582 |
| 2025-11-28 | 16,250.00 | 16,360.00 | 16,150.00 | 16,300.00 | 15,390.40 | 8,696 |
| 2025-11-27 | 16,300.00 | 16,380.00 | 16,210.00 | 16,360.00 | 15,447.05 | 17,118 |
| 2025-11-26 | 16,170.00 | 16,460.00 | 16,130.00 | 16,350.00 | 15,437.61 | 15,739 |
| 2025-11-25 | 16,400.00 | 16,450.00 | 16,150.00 | 16,180.00 | 15,277.10 | 7,044 |
| 2025-11-24 | 16,420.00 | 16,420.00 | 16,130.00 | 16,400.00 | 15,484.82 | 18,136 |
| 2025-11-21 | 16,400.00 | 16,590.00 | 16,250.00 | 16,400.00 | 15,484.82 | 20,339 |
| 2025-11-20 | 16,460.00 | 16,660.00 | 16,400.00 | 16,400.00 | 15,484.82 | 23,510 |
| 2025-11-19 | 16,480.00 | 16,510.00 | 16,300.00 | 16,350.00 | 15,437.61 | 15,512 |
| 2025-11-18 | 16,620.00 | 16,730.00 | 16,280.00 | 16,360.00 | 15,447.05 | 8,550 |
| 2025-11-17 | 16,780.00 | 16,780.00 | 16,490.00 | 16,620.00 | 15,692.54 | 20,552 |
| 2025-11-14 | 16,670.00 | 16,830.00 | 16,300.00 | 16,630.00 | 15,701.99 | 19,432 |
| 2025-11-13 | 16,840.00 | 16,840.00 | 16,440.00 | 16,530.00 | 15,607.57 | 9,882 |
| 2025-11-12 | 16,620.00 | 16,700.00 | 16,220.00 | 16,700.00 | 15,768.08 | 12,995 |
| 2025-11-11 | 16,310.00 | 16,900.00 | 16,160.00 | 16,220.00 | 15,314.87 | 25,952 |
| 2025-11-10 | 15,870.00 | 16,550.00 | 15,430.00 | 16,310.00 | 15,399.84 | 37,602 |
| 2025-11-07 | 16,100.00 | 16,200.00 | 15,780.00 | 15,870.00 | 14,984.40 | 11,026 |
| 2025-11-06 | 16,100.00 | 16,100.00 | 15,650.00 | 16,000.00 | 15,107.14 | 8,283 |
| 2025-11-05 | 15,870.00 | 16,000.00 | 15,300.00 | 15,880.00 | 14,993.84 | 35,074 |
| 2025-11-04 | 15,840.00 | 16,200.00 | 15,750.00 | 15,860.00 | 14,974.96 | 27,206 |
| 2025-11-03 | 16,180.00 | 16,370.00 | 15,840.00 | 15,880.00 | 14,993.84 | 24,251 |
| 2025-10-31 | 16,400.00 | 16,530.00 | 16,030.00 | 16,180.00 | 15,277.10 | 28,639 |
| 2025-10-30 | 16,800.00 | 16,870.00 | 16,500.00 | 16,560.00 | 15,635.89 | 16,931 |
| 2025-10-29 | 16,930.00 | 17,080.00 | 16,840.00 | 17,010.00 | 16,060.78 | 16,306 |
| 2025-10-28 | 17,230.00 | 17,500.00 | 16,870.00 | 16,930.00 | 15,985.25 | 16,591 |
| 2025-10-27 | 17,150.00 | 17,300.00 | 17,050.00 | 17,230.00 | 16,268.50 | 12,760 |
| 2025-10-24 | 17,300.00 | 17,300.00 | 16,790.00 | 17,120.00 | 16,164.64 | 19,184 |
| 2025-10-23 | 17,220.00 | 17,350.00 | 16,840.00 | 16,870.00 | 15,928.59 | 19,159 |
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.