Hanil Cement Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,980.00 | 14,470.00 | 13,800.00 | 14,440.00 | 12,807.07 | 84,398 |
| 2024-10-25 | 13,320.00 | 14,160.00 | 13,320.00 | 13,980.00 | 12,399.09 | 90,861 |
| 2024-10-24 | 13,380.00 | 13,380.00 | 13,260.00 | 13,320.00 | 11,813.73 | 6,968 |
| 2024-10-23 | 13,380.00 | 13,380.00 | 13,290.00 | 13,330.00 | 11,822.60 | 2,802 |
| 2024-10-22 | 13,220.00 | 13,380.00 | 13,220.00 | 13,350.00 | 11,840.33 | 7,006 |
| 2024-10-21 | 13,300.00 | 13,340.00 | 13,210.00 | 13,340.00 | 11,831.46 | 9,134 |
| 2024-10-18 | 13,270.00 | 13,350.00 | 13,150.00 | 13,300.00 | 11,795.99 | 7,514 |
| 2024-10-17 | 13,230.00 | 13,270.00 | 13,190.00 | 13,270.00 | 11,769.38 | 5,029 |
| 2024-10-16 | 13,230.00 | 13,240.00 | 13,110.00 | 13,230.00 | 11,733.90 | 11,094 |
| 2024-10-15 | 13,390.00 | 13,390.00 | 13,140.00 | 13,230.00 | 11,733.90 | 7,796 |
| 2024-10-14 | 13,230.00 | 13,330.00 | 13,140.00 | 13,290.00 | 11,787.12 | 6,870 |
| 2024-10-11 | 13,180.00 | 13,240.00 | 13,150.00 | 13,230.00 | 11,733.90 | 9,385 |
| 2024-10-10 | 13,170.00 | 13,220.00 | 13,100.00 | 13,180.00 | 11,689.56 | 5,412 |
| 2024-10-08 | 13,230.00 | 13,230.00 | 13,020.00 | 13,160.00 | 11,671.82 | 13,094 |
| 2024-10-07 | 13,190.00 | 13,500.00 | 13,000.00 | 13,120.00 | 11,636.34 | 76,975 |
| 2024-10-04 | 13,400.00 | 13,400.00 | 13,110.00 | 13,190.00 | 11,698.43 | 16,974 |
| 2024-10-02 | 13,880.00 | 13,880.00 | 13,200.00 | 13,260.00 | 11,760.51 | 54,276 |
| 2024-09-30 | 13,930.00 | 13,930.00 | 13,740.00 | 13,880.00 | 12,310.40 | 9,304 |
| 2024-09-27 | 13,860.00 | 13,930.00 | 13,740.00 | 13,930.00 | 12,354.75 | 5,590 |
| 2024-09-26 | 13,660.00 | 13,860.00 | 13,660.00 | 13,860.00 | 12,292.66 | 5,263 |
| 2024-09-25 | 13,900.00 | 13,900.00 | 13,480.00 | 13,660.00 | 12,115.28 | 22,237 |
| 2024-09-24 | 14,080.00 | 14,080.00 | 13,760.00 | 13,900.00 | 12,328.14 | 13,247 |
| 2024-09-23 | 14,270.00 | 14,270.00 | 13,840.00 | 13,980.00 | 12,399.09 | 26,994 |
| 2024-09-20 | 14,150.00 | 14,350.00 | 14,150.00 | 14,270.00 | 12,656.30 | 14,169 |
| 2024-09-19 | 14,260.00 | 14,260.00 | 14,070.00 | 14,170.00 | 12,567.61 | 7,508 |
| 2024-09-13 | 14,000.00 | 14,170.00 | 13,960.00 | 14,090.00 | 12,496.65 | 12,114 |
| 2024-09-12 | 13,950.00 | 14,000.00 | 13,910.00 | 14,000.00 | 12,416.83 | 2,484 |
| 2024-09-11 | 14,070.00 | 14,170.00 | 13,790.00 | 13,950.00 | 12,372.48 | 17,132 |
| 2024-09-10 | 14,190.00 | 14,400.00 | 13,900.00 | 14,210.00 | 12,603.08 | 6,230 |
| 2024-09-09 | 13,960.00 | 14,260.00 | 13,910.00 | 14,200.00 | 12,594.21 | 8,987 |
| 2024-09-06 | 14,270.00 | 14,400.00 | 14,060.00 | 14,170.00 | 12,567.61 | 12,523 |
| 2024-09-05 | 14,230.00 | 14,400.00 | 14,120.00 | 14,260.00 | 12,647.43 | 14,519 |
| 2024-09-04 | 14,270.00 | 14,270.00 | 14,040.00 | 14,230.00 | 12,620.82 | 11,028 |
| 2024-09-03 | 14,060.00 | 14,350.00 | 13,960.00 | 14,350.00 | 12,727.25 | 4,177 |
| 2024-09-02 | 14,350.00 | 14,350.00 | 13,950.00 | 14,060.00 | 12,470.04 | 16,661 |
| 2024-08-30 | 14,230.00 | 14,360.00 | 14,220.00 | 14,350.00 | 12,727.25 | 6,793 |
| 2024-08-29 | 14,160.00 | 14,270.00 | 14,010.00 | 14,230.00 | 12,620.82 | 9,103 |
| 2024-08-28 | 14,540.00 | 14,540.00 | 14,040.00 | 14,070.00 | 12,478.91 | 19,214 |
| 2024-08-27 | 14,500.00 | 14,570.00 | 14,220.00 | 14,440.00 | 12,807.07 | 24,338 |
| 2024-08-26 | 14,390.00 | 14,540.00 | 14,250.00 | 14,490.00 | 12,851.42 | 17,811 |
| 2024-08-23 | 13,900.00 | 14,390.00 | 13,820.00 | 14,390.00 | 12,762.73 | 39,870 |
| 2024-08-22 | 13,730.00 | 13,940.00 | 13,660.00 | 13,870.00 | 12,301.53 | 21,722 |
| 2024-08-21 | 13,430.00 | 13,750.00 | 13,370.00 | 13,730.00 | 12,177.36 | 11,080 |
| 2024-08-20 | 13,440.00 | 13,670.00 | 13,350.00 | 13,420.00 | 11,902.42 | 26,003 |
| 2024-08-19 | 13,550.00 | 13,620.00 | 13,410.00 | 13,430.00 | 11,911.29 | 4,739 |
| 2024-08-16 | 13,460.00 | 13,560.00 | 13,440.00 | 13,500.00 | 11,973.37 | 3,773 |
| 2024-08-14 | 13,350.00 | 13,480.00 | 13,350.00 | 13,390.00 | 11,875.81 | 4,461 |
| 2024-08-13 | 13,510.00 | 13,540.00 | 13,340.00 | 13,340.00 | 11,831.46 | 5,851 |
| 2024-08-12 | 13,460.00 | 13,540.00 | 13,400.00 | 13,500.00 | 11,973.37 | 5,345 |
| 2024-08-09 | 13,580.00 | 13,580.00 | 13,370.00 | 13,480.00 | 11,955.63 | 5,284 |
| 2024-08-08 | 13,260.00 | 13,390.00 | 13,140.00 | 13,360.00 | 11,849.20 | 11,189 |
| 2024-08-07 | 12,970.00 | 13,380.00 | 12,820.00 | 13,280.00 | 11,778.25 | 31,813 |
| 2024-08-06 | 12,700.00 | 13,050.00 | 12,690.00 | 12,790.00 | 11,343.66 | 34,135 |
| 2024-08-05 | 13,470.00 | 13,470.00 | 12,590.00 | 12,700.00 | 11,263.84 | 55,849 |
| 2024-08-02 | 13,910.00 | 13,910.00 | 13,390.00 | 13,470.00 | 11,946.76 | 32,840 |
| 2024-08-01 | 13,870.00 | 13,940.00 | 13,690.00 | 13,920.00 | 12,345.88 | 19,861 |
| 2024-07-31 | 13,630.00 | 13,870.00 | 13,630.00 | 13,740.00 | 12,186.23 | 15,228 |
| 2024-07-30 | 13,700.00 | 13,860.00 | 13,570.00 | 13,610.00 | 12,070.93 | 28,558 |
| 2024-07-29 | 13,530.00 | 13,800.00 | 13,460.00 | 13,770.00 | 12,212.84 | 23,547 |
| 2024-07-26 | 13,440.00 | 13,640.00 | 13,310.00 | 13,530.00 | 11,999.98 | 7,331 |
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.