Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,300.00 | 14,370.00 | 14,040.00 | 14,110.00 | 13,322.61 | 8,595 |
| 2025-01-21 | 13,950.00 | 14,410.00 | 13,950.00 | 14,360.00 | 13,558.66 | 22,733 |
| 2025-01-20 | 14,150.00 | 14,150.00 | 13,960.00 | 13,960.00 | 13,180.98 | 7,110 |
| 2025-01-17 | 14,100.00 | 14,240.00 | 14,060.00 | 14,160.00 | 13,369.82 | 4,703 |
| 2025-01-16 | 14,150.00 | 14,300.00 | 14,080.00 | 14,240.00 | 13,445.36 | 11,471 |
| 2025-01-15 | 14,290.00 | 14,340.00 | 14,000.00 | 14,150.00 | 13,360.38 | 11,501 |
| 2025-01-14 | 13,970.00 | 14,410.00 | 13,940.00 | 13,990.00 | 13,209.31 | 25,350 |
| 2025-01-13 | 13,990.00 | 14,290.00 | 13,840.00 | 13,840.00 | 13,067.68 | 9,741 |
| 2025-01-10 | 13,790.00 | 13,980.00 | 13,780.00 | 13,980.00 | 13,199.87 | 7,392 |
| 2025-01-09 | 13,910.00 | 13,930.00 | 13,740.00 | 13,760.00 | 12,992.14 | 4,276 |
| 2025-01-08 | 13,940.00 | 13,940.00 | 13,720.00 | 13,830.00 | 13,058.24 | 11,377 |
| 2025-01-07 | 13,760.00 | 13,910.00 | 13,760.00 | 13,880.00 | 13,105.45 | 11,527 |
| 2025-01-06 | 13,970.00 | 14,100.00 | 13,720.00 | 13,760.00 | 12,992.14 | 9,975 |
| 2025-01-03 | 13,640.00 | 13,990.00 | 13,640.00 | 13,970.00 | 13,190.42 | 14,907 |
| 2025-01-02 | 14,170.00 | 14,170.00 | 13,600.00 | 13,790.00 | 13,020.47 | 18,695 |
| 2024-12-30 | 14,170.00 | 14,170.00 | 13,630.00 | 14,000.00 | 13,218.75 | 34,470 |
| 2024-12-27 | 14,560.00 | 14,940.00 | 13,830.00 | 14,010.00 | 13,228.19 | 61,085 |
| 2024-12-26 | 15,800.00 | 16,040.00 | 15,330.00 | 15,330.00 | 13,596.43 | 33,499 |
| 2024-12-24 | 15,520.00 | 15,900.00 | 15,520.00 | 15,800.00 | 14,013.28 | 68,363 |
| 2024-12-23 | 15,400.00 | 15,990.00 | 15,400.00 | 15,510.00 | 13,756.07 | 32,894 |
| 2024-12-20 | 15,500.00 | 15,650.00 | 15,310.00 | 15,400.00 | 13,658.51 | 51,316 |
| 2024-12-19 | 15,500.00 | 15,600.00 | 15,220.00 | 15,320.00 | 13,587.56 | 16,174 |
| 2024-12-18 | 15,330.00 | 15,510.00 | 15,090.00 | 15,500.00 | 13,747.20 | 62,012 |
| 2024-12-17 | 15,000.00 | 15,290.00 | 14,930.00 | 15,270.00 | 13,543.21 | 18,401 |
| 2024-12-16 | 14,810.00 | 15,530.00 | 14,800.00 | 15,490.00 | 13,738.34 | 67,635 |
| 2024-12-13 | 14,360.00 | 14,800.00 | 14,360.00 | 14,800.00 | 13,126.36 | 21,132 |
| 2024-12-12 | 14,220.00 | 14,500.00 | 14,100.00 | 14,500.00 | 12,860.29 | 32,262 |
| 2024-12-11 | 13,870.00 | 14,240.00 | 13,800.00 | 14,210.00 | 12,603.08 | 17,448 |
| 2024-12-10 | 13,610.00 | 13,870.00 | 13,370.00 | 13,840.00 | 12,274.92 | 18,851 |
| 2024-12-09 | 14,040.00 | 14,170.00 | 13,380.00 | 13,460.00 | 11,937.89 | 33,002 |
| 2024-12-06 | 14,470.00 | 14,670.00 | 14,050.00 | 14,210.00 | 12,603.08 | 35,027 |
| 2024-12-05 | 14,690.00 | 14,800.00 | 14,430.00 | 14,470.00 | 12,833.68 | 14,763 |
| 2024-12-04 | 14,370.00 | 14,730.00 | 14,170.00 | 14,640.00 | 12,984.46 | 38,111 |
| 2024-12-03 | 13,950.00 | 14,470.00 | 13,950.00 | 14,380.00 | 12,753.86 | 38,153 |
| 2024-12-02 | 14,100.00 | 14,110.00 | 13,740.00 | 14,060.00 | 12,470.04 | 34,993 |
| 2024-11-29 | 14,190.00 | 14,300.00 | 13,910.00 | 14,100.00 | 12,505.52 | 22,306 |
| 2024-11-28 | 13,880.00 | 14,340.00 | 13,820.00 | 14,340.00 | 12,718.38 | 21,088 |
| 2024-11-27 | 13,720.00 | 13,930.00 | 13,720.00 | 13,880.00 | 12,310.40 | 9,195 |
| 2024-11-26 | 13,830.00 | 13,950.00 | 13,670.00 | 13,720.00 | 12,168.49 | 8,084 |
| 2024-11-25 | 13,800.00 | 13,880.00 | 13,700.00 | 13,830.00 | 12,266.05 | 7,201 |
| 2024-11-22 | 13,730.00 | 13,760.00 | 13,450.00 | 13,760.00 | 12,203.97 | 11,088 |
| 2024-11-21 | 13,740.00 | 13,740.00 | 13,550.00 | 13,730.00 | 12,177.36 | 6,468 |
| 2024-11-20 | 13,660.00 | 13,680.00 | 13,540.00 | 13,570.00 | 12,035.46 | 5,666 |
| 2024-11-19 | 13,580.00 | 13,840.00 | 13,580.00 | 13,630.00 | 12,088.67 | 6,758 |
| 2024-11-18 | 13,420.00 | 13,890.00 | 13,420.00 | 13,580.00 | 12,044.32 | 8,365 |
| 2024-11-15 | 13,510.00 | 13,760.00 | 13,410.00 | 13,520.00 | 11,991.11 | 8,910 |
| 2024-11-14 | 13,660.00 | 13,660.00 | 13,280.00 | 13,590.00 | 12,053.19 | 9,292 |
| 2024-11-13 | 13,810.00 | 13,810.00 | 13,240.00 | 13,280.00 | 11,778.25 | 19,839 |
| 2024-11-12 | 14,120.00 | 14,120.00 | 13,790.00 | 13,810.00 | 12,248.32 | 9,582 |
| 2024-11-11 | 14,120.00 | 14,120.00 | 13,990.00 | 14,120.00 | 12,523.26 | 4,597 |
| 2024-11-08 | 14,180.00 | 14,210.00 | 14,050.00 | 14,120.00 | 12,523.26 | 4,013 |
| 2024-11-07 | 14,060.00 | 14,270.00 | 13,950.00 | 14,180.00 | 12,576.47 | 7,256 |
| 2024-11-06 | 13,990.00 | 14,210.00 | 13,840.00 | 14,110.00 | 12,514.39 | 9,106 |
| 2024-11-05 | 14,010.00 | 14,010.00 | 13,810.00 | 13,950.00 | 12,372.48 | 6,535 |
| 2024-11-04 | 13,990.00 | 14,050.00 | 13,850.00 | 14,010.00 | 12,425.70 | 3,512 |
| 2024-11-01 | 13,890.00 | 14,080.00 | 13,770.00 | 13,990.00 | 12,407.96 | 5,082 |
| 2024-10-31 | 14,000.00 | 14,050.00 | 13,850.00 | 13,960.00 | 12,381.35 | 9,096 |
| 2024-10-30 | 14,450.00 | 14,480.00 | 13,960.00 | 13,990.00 | 12,407.96 | 8,542 |
| 2024-10-29 | 14,480.00 | 14,560.00 | 14,320.00 | 14,450.00 | 12,815.94 | 14,144 |
| 2024-10-28 | 13,980.00 | 14,470.00 | 13,800.00 | 14,440.00 | 12,807.07 | 84,398 |
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.