Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,270.00 | 18,510.00 | 18,200.00 | 18,200.00 | 17,184.38 | 18,313 |
| 2025-07-22 | 18,540.00 | 18,570.00 | 18,260.00 | 18,270.00 | 17,250.47 | 19,654 |
| 2025-07-21 | 18,450.00 | 18,560.00 | 18,250.00 | 18,540.00 | 17,505.40 | 10,257 |
| 2025-07-18 | 19,000.00 | 19,120.00 | 18,180.00 | 18,390.00 | 17,363.77 | 28,067 |
| 2025-07-17 | 18,630.00 | 18,730.00 | 18,300.00 | 18,400.00 | 17,373.21 | 12,957 |
| 2025-07-16 | 19,000.00 | 19,080.00 | 18,630.00 | 18,800.00 | 17,750.89 | 15,835 |
| 2025-07-15 | 19,400.00 | 19,400.00 | 18,730.00 | 19,000.00 | 17,939.73 | 14,250 |
| 2025-07-14 | 18,840.00 | 19,410.00 | 18,840.00 | 19,400.00 | 18,317.41 | 20,779 |
| 2025-07-11 | 19,090.00 | 19,350.00 | 18,810.00 | 18,840.00 | 17,788.66 | 15,923 |
| 2025-07-10 | 18,300.00 | 19,530.00 | 18,300.00 | 19,090.00 | 18,024.71 | 38,913 |
| 2025-07-09 | 18,010.00 | 18,670.00 | 17,910.00 | 18,260.00 | 17,241.03 | 30,941 |
| 2025-07-08 | 17,920.00 | 18,120.00 | 17,880.00 | 17,960.00 | 16,957.77 | 41,502 |
| 2025-07-07 | 17,950.00 | 18,180.00 | 17,870.00 | 17,900.00 | 16,901.12 | 33,191 |
| 2025-07-04 | 18,000.00 | 18,310.00 | 17,900.00 | 17,910.00 | 16,910.56 | 16,346 |
| 2025-07-03 | 17,900.00 | 18,190.00 | 17,870.00 | 18,070.00 | 17,061.63 | 9,937 |
| 2025-07-02 | 18,500.00 | 18,500.00 | 17,690.00 | 17,930.00 | 16,929.44 | 26,576 |
| 2025-07-01 | 17,780.00 | 18,760.00 | 17,750.00 | 18,400.00 | 17,373.21 | 40,613 |
| 2025-06-30 | 17,880.00 | 18,000.00 | 17,750.00 | 17,780.00 | 16,787.81 | 6,417 |
| 2025-06-27 | 18,000.00 | 18,090.00 | 17,680.00 | 17,860.00 | 16,863.35 | 14,530 |
| 2025-06-26 | 18,470.00 | 18,830.00 | 17,620.00 | 17,900.00 | 16,901.12 | 22,631 |
| 2025-06-25 | 18,250.00 | 18,390.00 | 18,110.00 | 18,130.00 | 17,118.28 | 17,695 |
| 2025-06-24 | 17,970.00 | 18,200.00 | 17,760.00 | 18,190.00 | 17,174.93 | 15,625 |
| 2025-06-23 | 18,010.00 | 18,180.00 | 17,470.00 | 17,760.00 | 16,768.93 | 25,572 |
| 2025-06-20 | 18,790.00 | 18,790.00 | 17,860.00 | 18,010.00 | 17,004.98 | 17,550 |
| 2025-06-19 | 18,250.00 | 18,580.00 | 17,950.00 | 18,070.00 | 17,061.63 | 19,325 |
| 2025-06-18 | 18,470.00 | 18,680.00 | 18,160.00 | 18,380.00 | 17,354.33 | 23,867 |
| 2025-06-17 | 19,000.00 | 19,150.00 | 18,300.00 | 18,470.00 | 17,439.31 | 45,532 |
| 2025-06-16 | 17,920.00 | 19,700.00 | 17,920.00 | 19,000.00 | 17,939.73 | 52,473 |
| 2025-06-13 | 18,740.00 | 18,740.00 | 17,920.00 | 17,920.00 | 16,920.00 | 22,008 |
| 2025-06-12 | 19,250.00 | 19,250.00 | 18,420.00 | 18,460.00 | 17,429.87 | 24,730 |
| 2025-06-11 | 18,900.00 | 19,200.00 | 18,510.00 | 18,610.00 | 17,571.50 | 19,289 |
| 2025-06-10 | 19,300.00 | 19,690.00 | 18,050.00 | 18,900.00 | 17,845.31 | 44,667 |
| 2025-06-09 | 18,900.00 | 19,500.00 | 18,900.00 | 19,300.00 | 18,222.99 | 47,675 |
| 2025-06-05 | 18,000.00 | 18,780.00 | 18,000.00 | 18,750.00 | 17,703.68 | 67,028 |
| 2025-06-04 | 17,400.00 | 18,320.00 | 17,090.00 | 18,000.00 | 16,995.54 | 32,689 |
| 2025-06-02 | 16,810.00 | 17,350.00 | 16,300.00 | 17,030.00 | 16,079.67 | 58,437 |
| 2025-05-30 | 17,090.00 | 17,090.00 | 16,700.00 | 16,810.00 | 15,871.94 | 27,529 |
| 2025-05-29 | 16,230.00 | 17,030.00 | 16,120.00 | 16,910.00 | 15,966.36 | 37,988 |
| 2025-05-28 | 16,420.00 | 16,490.00 | 16,050.00 | 16,250.00 | 15,343.19 | 18,490 |
| 2025-05-27 | 16,280.00 | 16,510.00 | 16,130.00 | 16,420.00 | 15,503.71 | 31,203 |
| 2025-05-26 | 15,370.00 | 16,270.00 | 15,320.00 | 16,130.00 | 15,229.89 | 34,795 |
| 2025-05-23 | 15,210.00 | 15,790.00 | 14,770.00 | 15,530.00 | 14,663.37 | 30,658 |
| 2025-05-22 | 15,110.00 | 15,290.00 | 14,850.00 | 14,850.00 | 14,021.32 | 14,376 |
| 2025-05-21 | 14,500.00 | 15,190.00 | 14,500.00 | 15,110.00 | 14,266.81 | 23,710 |
| 2025-05-20 | 14,240.00 | 14,590.00 | 14,060.00 | 14,590.00 | 13,775.83 | 20,704 |
| 2025-05-19 | 14,480.00 | 14,670.00 | 13,990.00 | 14,150.00 | 13,360.38 | 37,643 |
| 2025-05-16 | 15,460.00 | 15,460.00 | 14,340.00 | 14,370.00 | 13,568.10 | 70,902 |
| 2025-05-15 | 15,560.00 | 15,860.00 | 15,460.00 | 15,730.00 | 14,852.21 | 20,691 |
| 2025-05-14 | 15,280.00 | 16,280.00 | 15,220.00 | 15,410.00 | 14,550.07 | 80,004 |
| 2025-05-13 | 15,340.00 | 15,430.00 | 15,150.00 | 15,280.00 | 14,427.32 | 14,061 |
| 2025-05-12 | 15,000.00 | 15,450.00 | 14,900.00 | 15,340.00 | 14,483.97 | 12,672 |
| 2025-05-09 | 14,950.00 | 15,010.00 | 14,850.00 | 15,000.00 | 14,162.95 | 13,774 |
| 2025-05-08 | 14,780.00 | 14,990.00 | 14,780.00 | 14,870.00 | 14,040.20 | 8,792 |
| 2025-05-07 | 15,090.00 | 15,090.00 | 14,710.00 | 14,780.00 | 13,955.22 | 10,740 |
| 2025-05-02 | 14,710.00 | 14,970.00 | 14,200.00 | 14,820.00 | 13,992.99 | 8,076 |
| 2025-04-30 | 15,080.00 | 15,090.00 | 14,800.00 | 14,830.00 | 14,002.43 | 13,203 |
| 2025-04-29 | 14,560.00 | 15,000.00 | 14,560.00 | 15,000.00 | 14,162.95 | 49,207 |
| 2025-04-28 | 14,600.00 | 14,900.00 | 14,580.00 | 14,700.00 | 13,879.69 | 18,680 |
| 2025-04-25 | 14,230.00 | 14,870.00 | 14,230.00 | 14,570.00 | 13,756.94 | 17,881 |
| 2025-04-24 | 14,390.00 | 14,420.00 | 14,160.00 | 14,220.00 | 13,426.47 | 17,575 |
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.