Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,290.00 | 14,390.00 | 14,130.00 | 14,350.00 | 13,549.22 | 14,134 |
| 2025-04-22 | 14,150.00 | 14,250.00 | 14,060.00 | 14,210.00 | 13,417.03 | 13,895 |
| 2025-04-21 | 13,950.00 | 14,100.00 | 13,850.00 | 14,040.00 | 13,256.52 | 13,494 |
| 2025-04-18 | 13,810.00 | 13,910.00 | 13,800.00 | 13,810.00 | 13,039.35 | 6,840 |
| 2025-04-17 | 13,800.00 | 13,890.00 | 13,730.00 | 13,800.00 | 13,029.91 | 6,718 |
| 2025-04-16 | 13,800.00 | 13,890.00 | 13,760.00 | 13,800.00 | 13,029.91 | 4,377 |
| 2025-04-15 | 13,810.00 | 13,850.00 | 13,740.00 | 13,800.00 | 13,029.91 | 2,872 |
| 2025-04-14 | 13,820.00 | 13,900.00 | 13,770.00 | 13,820.00 | 13,048.79 | 2,024 |
| 2025-04-11 | 13,820.00 | 13,840.00 | 13,670.00 | 13,820.00 | 13,048.79 | 3,938 |
| 2025-04-10 | 13,900.00 | 13,900.00 | 13,670.00 | 13,840.00 | 13,067.68 | 4,161 |
| 2025-04-09 | 13,850.00 | 13,850.00 | 13,540.00 | 13,740.00 | 12,973.26 | 10,855 |
| 2025-04-08 | 13,690.00 | 13,880.00 | 13,630.00 | 13,880.00 | 13,105.45 | 8,111 |
| 2025-04-07 | 13,730.00 | 13,800.00 | 13,580.00 | 13,690.00 | 12,926.05 | 10,485 |
| 2025-04-04 | 13,600.00 | 13,850.00 | 13,550.00 | 13,840.00 | 13,067.68 | 8,387 |
| 2025-04-03 | 13,690.00 | 13,700.00 | 13,490.00 | 13,630.00 | 12,869.40 | 10,913 |
| 2025-04-02 | 13,840.00 | 13,870.00 | 13,690.00 | 13,760.00 | 12,992.14 | 10,134 |
| 2025-04-01 | 13,760.00 | 13,850.00 | 13,730.00 | 13,840.00 | 13,067.68 | 3,380 |
| 2025-03-31 | 13,880.00 | 13,880.00 | 13,650.00 | 13,750.00 | 12,982.70 | 14,934 |
| 2025-03-28 | 13,950.00 | 13,980.00 | 13,820.00 | 13,900.00 | 13,124.33 | 4,249 |
| 2025-03-27 | 13,900.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,171.54 | 7,521 |
| 2025-03-26 | 13,860.00 | 14,000.00 | 13,780.00 | 13,960.00 | 13,180.98 | 18,065 |
| 2025-03-25 | 14,000.00 | 14,010.00 | 13,850.00 | 13,860.00 | 13,086.56 | 37,487 |
| 2025-03-24 | 14,000.00 | 14,200.00 | 13,950.00 | 14,000.00 | 13,218.75 | 73,259 |
| 2025-03-21 | 14,050.00 | 14,120.00 | 13,950.00 | 14,000.00 | 13,218.75 | 7,007 |
| 2025-03-20 | 14,090.00 | 14,190.00 | 14,040.00 | 14,060.00 | 13,275.40 | 12,838 |
| 2025-03-19 | 14,080.00 | 14,230.00 | 14,020.00 | 14,130.00 | 13,341.50 | 10,075 |
| 2025-03-18 | 14,050.00 | 14,210.00 | 14,010.00 | 14,080.00 | 13,294.29 | 8,927 |
| 2025-03-17 | 14,120.00 | 14,180.00 | 14,010.00 | 14,060.00 | 13,275.40 | 5,310 |
| 2025-03-14 | 14,090.00 | 14,150.00 | 13,980.00 | 14,120.00 | 13,332.05 | 5,413 |
| 2025-03-13 | 13,900.00 | 14,170.00 | 13,900.00 | 14,040.00 | 13,256.52 | 3,280 |
| 2025-03-12 | 13,970.00 | 13,970.00 | 13,860.00 | 13,900.00 | 13,124.33 | 4,604 |
| 2025-03-11 | 14,020.00 | 14,020.00 | 13,760.00 | 13,900.00 | 13,124.33 | 28,943 |
| 2025-03-10 | 14,050.00 | 14,170.00 | 13,930.00 | 14,110.00 | 13,322.61 | 13,847 |
| 2025-03-07 | 14,000.00 | 14,100.00 | 13,890.00 | 13,930.00 | 13,152.66 | 12,630 |
| 2025-03-06 | 14,070.00 | 14,120.00 | 13,980.00 | 13,980.00 | 13,199.87 | 5,247 |
| 2025-03-05 | 13,960.00 | 14,130.00 | 13,960.00 | 14,070.00 | 13,284.84 | 9,225 |
| 2025-03-04 | 14,090.00 | 14,130.00 | 13,980.00 | 14,010.00 | 13,228.19 | 6,270 |
| 2025-02-28 | 14,020.00 | 14,120.00 | 13,960.00 | 14,090.00 | 13,303.73 | 7,658 |
| 2025-02-27 | 14,220.00 | 14,320.00 | 14,000.00 | 14,000.00 | 13,218.75 | 19,671 |
| 2025-02-26 | 14,250.00 | 14,390.00 | 14,210.00 | 14,230.00 | 13,435.92 | 18,082 |
| 2025-02-25 | 14,100.00 | 14,400.00 | 14,050.00 | 14,250.00 | 13,454.80 | 34,829 |
| 2025-02-24 | 13,860.00 | 14,100.00 | 13,850.00 | 14,100.00 | 13,313.17 | 6,163 |
| 2025-02-21 | 13,950.00 | 13,960.00 | 13,850.00 | 13,860.00 | 13,086.56 | 3,139 |
| 2025-02-20 | 13,870.00 | 13,970.00 | 13,860.00 | 13,900.00 | 13,124.33 | 4,186 |
| 2025-02-19 | 13,900.00 | 14,000.00 | 13,850.00 | 13,910.00 | 13,133.77 | 7,255 |
| 2025-02-18 | 13,940.00 | 13,980.00 | 13,820.00 | 13,880.00 | 13,105.45 | 4,234 |
| 2025-02-17 | 13,800.00 | 13,950.00 | 13,780.00 | 13,940.00 | 13,162.10 | 3,931 |
| 2025-02-14 | 13,800.00 | 13,930.00 | 13,790.00 | 13,830.00 | 13,058.24 | 4,101 |
| 2025-02-13 | 13,700.00 | 13,790.00 | 13,690.00 | 13,740.00 | 12,973.26 | 2,457 |
| 2025-02-12 | 13,750.00 | 13,790.00 | 13,700.00 | 13,700.00 | 12,935.49 | 4,442 |
| 2025-02-11 | 13,800.00 | 13,800.00 | 13,630.00 | 13,750.00 | 12,982.70 | 5,169 |
| 2025-02-10 | 13,900.00 | 13,900.00 | 13,650.00 | 13,740.00 | 12,973.26 | 11,745 |
| 2025-02-07 | 13,650.00 | 13,770.00 | 13,630.00 | 13,730.00 | 12,963.82 | 5,552 |
| 2025-02-06 | 13,850.00 | 13,850.00 | 13,620.00 | 13,730.00 | 12,963.82 | 11,474 |
| 2025-02-05 | 13,920.00 | 14,000.00 | 13,710.00 | 13,750.00 | 12,982.70 | 10,994 |
| 2025-02-04 | 13,860.00 | 13,950.00 | 13,740.00 | 13,920.00 | 13,143.21 | 8,846 |
| 2025-02-03 | 14,090.00 | 14,150.00 | 13,710.00 | 13,860.00 | 13,086.56 | 15,796 |
| 2025-01-31 | 14,200.00 | 14,200.00 | 13,880.00 | 14,090.00 | 13,303.73 | 4,355 |
| 2025-01-24 | 14,030.00 | 14,130.00 | 13,970.00 | 14,000.00 | 13,218.75 | 2,908 |
| 2025-01-23 | 14,110.00 | 14,160.00 | 13,970.00 | 14,020.00 | 13,237.63 | 4,440 |
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.