Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 17,220.00 | 17,350.00 | 16,840.00 | 16,870.00 | 15,928.59 | 19,159 |
| 2025-10-22 | 17,230.00 | 17,390.00 | 17,000.00 | 17,250.00 | 16,287.39 | 16,666 |
| 2025-10-21 | 17,130.00 | 17,380.00 | 17,010.00 | 17,240.00 | 16,277.95 | 23,159 |
| 2025-10-20 | 17,300.00 | 17,300.00 | 16,770.00 | 17,130.00 | 16,174.08 | 17,985 |
| 2025-10-17 | 17,040.00 | 17,240.00 | 16,830.00 | 17,130.00 | 16,174.08 | 15,315 |
| 2025-10-16 | 16,900.00 | 17,440.00 | 16,830.00 | 17,040.00 | 16,089.11 | 23,429 |
| 2025-10-15 | 16,750.00 | 17,040.00 | 16,740.00 | 16,950.00 | 16,004.13 | 20,104 |
| 2025-10-14 | 16,700.00 | 16,950.00 | 16,680.00 | 16,800.00 | 15,862.50 | 15,695 |
| 2025-10-13 | 16,500.00 | 16,730.00 | 16,400.00 | 16,690.00 | 15,758.64 | 19,260 |
| 2025-10-10 | 16,510.00 | 16,660.00 | 16,450.00 | 16,550.00 | 15,626.45 | 12,704 |
| 2025-10-02 | 16,500.00 | 16,700.00 | 16,400.00 | 16,500.00 | 15,579.24 | 6,259 |
| 2025-10-01 | 16,530.00 | 16,690.00 | 16,440.00 | 16,450.00 | 15,532.03 | 5,740 |
| 2025-09-30 | 16,510.00 | 16,650.00 | 16,470.00 | 16,520.00 | 15,598.13 | 10,311 |
| 2025-09-29 | 16,370.00 | 16,610.00 | 16,360.00 | 16,510.00 | 15,588.68 | 13,352 |
| 2025-09-26 | 16,330.00 | 16,390.00 | 16,220.00 | 16,370.00 | 15,456.50 | 9,523 |
| 2025-09-25 | 16,500.00 | 16,500.00 | 16,310.00 | 16,330.00 | 15,418.73 | 8,716 |
| 2025-09-24 | 16,540.00 | 16,690.00 | 16,400.00 | 16,450.00 | 15,532.03 | 20,889 |
| 2025-09-23 | 16,670.00 | 16,770.00 | 16,530.00 | 16,530.00 | 15,607.57 | 23,629 |
| 2025-09-22 | 16,750.00 | 16,900.00 | 16,660.00 | 16,670.00 | 15,739.75 | 14,642 |
| 2025-09-19 | 17,000.00 | 17,060.00 | 16,770.00 | 16,810.00 | 15,871.94 | 15,404 |
| 2025-09-18 | 17,100.00 | 17,180.00 | 16,980.00 | 17,000.00 | 16,051.34 | 12,066 |
| 2025-09-17 | 17,240.00 | 17,360.00 | 17,030.00 | 17,080.00 | 16,126.88 | 14,670 |
| 2025-09-16 | 17,700.00 | 18,010.00 | 17,340.00 | 17,360.00 | 16,391.25 | 24,401 |
| 2025-09-15 | 18,000.00 | 18,140.00 | 17,610.00 | 17,670.00 | 16,683.95 | 23,296 |
| 2025-09-12 | 18,200.00 | 18,490.00 | 17,890.00 | 17,990.00 | 16,986.09 | 55,574 |
| 2025-09-11 | 17,650.00 | 18,130.00 | 17,460.00 | 18,130.00 | 17,118.28 | 51,328 |
| 2025-09-10 | 17,500.00 | 18,050.00 | 17,500.00 | 17,800.00 | 16,806.70 | 9,855 |
| 2025-09-09 | 17,850.00 | 17,850.00 | 17,480.00 | 17,540.00 | 16,561.21 | 14,702 |
| 2025-09-08 | 17,560.00 | 17,760.00 | 17,460.00 | 17,600.00 | 16,617.86 | 15,996 |
| 2025-09-05 | 17,450.00 | 17,550.00 | 17,400.00 | 17,470.00 | 16,495.11 | 9,314 |
| 2025-09-04 | 17,480.00 | 17,650.00 | 17,340.00 | 17,460.00 | 16,485.67 | 9,952 |
| 2025-09-03 | 17,780.00 | 17,850.00 | 17,480.00 | 17,480.00 | 16,504.55 | 14,898 |
| 2025-09-02 | 18,030.00 | 18,030.00 | 17,780.00 | 17,810.00 | 16,816.14 | 8,650 |
| 2025-09-01 | 17,810.00 | 18,080.00 | 17,790.00 | 17,790.00 | 16,797.25 | 9,927 |
| 2025-08-29 | 18,040.00 | 18,050.00 | 17,820.00 | 17,850.00 | 16,853.91 | 6,985 |
| 2025-08-28 | 18,010.00 | 18,050.00 | 17,870.00 | 18,040.00 | 17,033.30 | 3,776 |
| 2025-08-27 | 17,950.00 | 18,000.00 | 17,710.00 | 17,950.00 | 16,948.33 | 4,973 |
| 2025-08-26 | 18,130.00 | 18,440.00 | 17,840.00 | 17,850.00 | 16,853.91 | 10,628 |
| 2025-08-25 | 18,490.00 | 18,490.00 | 18,070.00 | 18,130.00 | 17,118.28 | 6,076 |
| 2025-08-22 | 18,080.00 | 18,500.00 | 17,900.00 | 18,500.00 | 17,467.63 | 10,603 |
| 2025-08-21 | 17,940.00 | 18,110.00 | 17,520.00 | 18,090.00 | 17,080.51 | 5,078 |
| 2025-08-20 | 18,000.00 | 18,000.00 | 17,320.00 | 17,790.00 | 16,797.25 | 23,886 |
| 2025-08-19 | 18,180.00 | 18,180.00 | 17,840.00 | 18,060.00 | 17,052.19 | 15,736 |
| 2025-08-18 | 18,450.00 | 18,450.00 | 18,090.00 | 18,180.00 | 17,165.49 | 10,068 |
| 2025-08-14 | 18,870.00 | 19,040.00 | 18,160.00 | 18,450.00 | 17,420.42 | 20,276 |
| 2025-08-13 | 19,390.00 | 19,390.00 | 18,980.00 | 19,120.00 | 18,053.04 | 14,863 |
| 2025-08-12 | 19,310.00 | 19,750.00 | 19,160.00 | 19,160.00 | 18,090.80 | 23,445 |
| 2025-08-11 | 19,460.00 | 19,460.00 | 18,810.00 | 19,330.00 | 18,251.32 | 13,661 |
| 2025-08-08 | 19,300.00 | 19,490.00 | 19,110.00 | 19,220.00 | 18,147.46 | 5,221 |
| 2025-08-07 | 19,080.00 | 19,330.00 | 18,970.00 | 19,310.00 | 18,232.43 | 8,530 |
| 2025-08-06 | 19,080.00 | 19,460.00 | 18,920.00 | 19,080.00 | 18,015.27 | 10,129 |
| 2025-08-05 | 19,370.00 | 19,490.00 | 18,990.00 | 19,080.00 | 18,015.27 | 13,893 |
| 2025-08-04 | 18,300.00 | 19,600.00 | 18,160.00 | 19,010.00 | 17,949.17 | 33,503 |
| 2025-08-01 | 18,730.00 | 18,730.00 | 18,000.00 | 18,300.00 | 17,278.79 | 25,894 |
| 2025-07-31 | 18,200.00 | 18,780.00 | 18,000.00 | 18,730.00 | 17,684.80 | 18,030 |
| 2025-07-30 | 17,900.00 | 18,830.00 | 17,540.00 | 18,200.00 | 17,184.38 | 40,021 |
| 2025-07-29 | 17,520.00 | 17,830.00 | 17,100.00 | 17,540.00 | 16,561.21 | 8,045 |
| 2025-07-28 | 18,040.00 | 18,050.00 | 17,310.00 | 17,400.00 | 16,429.02 | 17,140 |
| 2025-07-25 | 17,950.00 | 18,200.00 | 17,950.00 | 18,200.00 | 17,184.38 | 6,320 |
| 2025-07-24 | 18,200.00 | 18,430.00 | 17,950.00 | 18,030.00 | 17,023.86 | 11,397 |
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.