Hanil Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16,800.00	17,500.00	16,800.00	17,050.00	17,050.00	18,770
2026-10-15	16,640.00	17,090.00	16,600.00	16,960.00	16,960.00	25,990
2026-10-14	17,080.00	17,110.00	16,820.00	16,980.00	16,980.00	6,348
2026-10-13	17,270.00	17,270.00	16,580.00	17,080.00	17,080.00	6,821
2026-10-12	17,330.00	17,330.00	16,710.00	17,100.00	17,100.00	11,149
2026-10-08	17,110.00	17,330.00	16,910.00	17,000.00	17,000.00	4,366
2026-10-07	17,430.00	17,430.00	17,070.00	17,070.00	17,070.00	7,504
2026-10-06	17,430.00	17,510.00	17,110.00	17,210.00	17,210.00	4,209
2026-10-02	17,400.00	17,510.00	17,330.00	17,330.00	17,330.00	3,102
2026-10-01	17,660.00	17,830.00	17,310.00	17,350.00	17,350.00	9,734
2026-09-30	17,620.00	18,000.00	17,390.00	17,660.00	17,660.00	14,484
2026-09-29	17,740.00	17,740.00	17,280.00	17,610.00	17,610.00	6,172
2026-09-28	17,850.00	17,850.00	17,310.00	17,630.00	17,630.00	8,715
2026-09-23	17,510.00	17,980.00	17,410.00	17,510.00	17,510.00	6,805
2026-09-22	18,100.00	18,100.00	17,400.00	17,600.00	17,600.00	12,697
2026-09-21	17,900.00	18,020.00	17,540.00	17,560.00	17,560.00	5,422
2026-09-18	18,190.00	18,190.00	17,630.00	17,810.00	17,810.00	15,480
2026-09-17	17,600.00	18,190.00	17,600.00	18,030.00	18,030.00	7,897
2026-09-16	18,150.00	18,150.00	17,600.00	17,730.00	17,730.00	17,556
2026-09-15	18,400.00	18,400.00	17,770.00	17,770.00	17,770.00	5,136
2026-09-14	18,300.00	18,430.00	17,720.00	18,190.00	18,190.00	18,130
2026-09-11	18,100.00	18,490.00	17,710.00	18,030.00	18,030.00	8,979
2026-09-10	18,270.00	18,270.00	17,320.00	17,860.00	17,860.00	79,866
2026-09-09	18,600.00	18,600.00	17,820.00	18,090.00	18,090.00	33,425
2026-09-08	18,560.00	18,830.00	18,200.00	18,200.00	18,200.00	6,444
2026-09-07	18,700.00	18,980.00	18,440.00	18,560.00	18,560.00	6,002
2026-09-04	18,990.00	18,990.00	18,600.00	18,700.00	18,700.00	4,646
2026-09-03	18,660.00	19,000.00	18,590.00	18,990.00	18,990.00	14,781
2026-09-02	18,600.00	18,930.00	18,410.00	18,810.00	18,810.00	18,763
2026-09-01	18,870.00	18,870.00	18,540.00	18,720.00	18,720.00	14,028
2026-08-31	19,000.00	19,170.00	18,600.00	18,920.00	18,920.00	20,208
2026-08-28	18,870.00	19,170.00	18,310.00	19,160.00	19,160.00	39,616
2026-08-27	18,350.00	18,970.00	18,300.00	18,890.00	18,890.00	30,532
2026-08-26	18,250.00	18,360.00	18,000.00	18,350.00	18,350.00	27,924
2026-08-25	18,180.00	18,330.00	17,810.00	18,290.00	18,290.00	12,181
2026-08-24	17,860.00	18,180.00	17,700.00	18,180.00	18,180.00	16,817
2026-08-21	17,540.00	17,920.00	17,300.00	17,920.00	17,920.00	15,301
2026-08-20	17,490.00	17,870.00	17,460.00	17,580.00	17,580.00	38,596
2026-08-19	17,440.00	17,540.00	17,070.00	17,480.00	17,480.00	22,362
2026-08-18	17,470.00	17,610.00	17,170.00	17,440.00	17,440.00	18,338
2026-08-14	16,920.00	17,220.00	16,770.00	17,220.00	17,220.00	9,637
2026-08-13	16,710.00	17,140.00	16,710.00	16,750.00	16,750.00	5,886
2026-08-12	17,330.00	17,400.00	16,630.00	16,700.00	16,700.00	25,079
2026-08-11	17,490.00	17,490.00	17,270.00	17,330.00	17,330.00	12,448
2026-08-10	17,730.00	17,840.00	17,270.00	17,470.00	17,470.00	16,429
2026-08-07	17,830.00	17,830.00	17,450.00	17,730.00	17,730.00	13,096
2026-08-06	17,910.00	17,910.00	17,360.00	17,630.00	17,630.00	9,801
2026-08-05	17,710.00	17,940.00	17,580.00	17,660.00	17,660.00	6,554
2026-08-04	17,800.00	18,200.00	17,650.00	17,710.00	17,710.00	19,682
2026-08-03	18,160.00	18,200.00	17,490.00	17,800.00	17,800.00	27,710
2026-07-31	17,690.00	18,100.00	17,250.00	17,850.00	17,850.00	27,305
2026-07-30	16,870.00	17,890.00	16,870.00	17,550.00	17,550.00	38,844
2026-07-29	17,680.00	17,870.00	16,720.00	16,860.00	16,860.00	51,936
2026-07-28	18,200.00	18,200.00	17,080.00	17,300.00	17,300.00	22,442
2026-07-27	17,520.00	18,160.00	17,520.00	17,840.00	17,840.00	23,891
2026-07-24	17,680.00	17,990.00	17,230.00	17,520.00	17,520.00	20,985
2026-07-23	17,040.00	17,790.00	17,010.00	17,680.00	17,680.00	18,357
2026-07-22	17,170.00	17,450.00	16,890.00	16,930.00	16,930.00	20,469
2026-07-21	17,050.00	17,260.00	16,730.00	16,840.00	16,840.00	21,173
2026-07-20	16,360.00	17,100.00	16,360.00	17,010.00	17,010.00	14,058

Page 1 of 21 · 1,223 trading daysOlder →

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.