Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,060.00 | 8,060.00 | 7,730.00 | 7,960.00 | 7,960.00 | 671 |
| 2026-10-15 | 7,910.00 | 8,180.00 | 7,620.00 | 8,140.00 | 8,140.00 | 1,369 |
| 2026-10-14 | 7,900.00 | 7,910.00 | 7,790.00 | 7,910.00 | 7,910.00 | 789 |
| 2026-10-13 | 7,780.00 | 7,790.00 | 7,340.00 | 7,790.00 | 7,790.00 | 1,541 |
| 2026-10-12 | 7,980.00 | 7,980.00 | 7,515.00 | 7,890.00 | 7,890.00 | 1,071 |
| 2026-10-08 | 7,650.00 | 8,000.00 | 7,650.00 | 7,990.00 | 7,990.00 | 631 |
| 2026-10-07 | 7,950.00 | 7,950.00 | 7,750.00 | 7,870.00 | 7,870.00 | 298 |
| 2026-10-06 | 7,990.00 | 7,990.00 | 7,590.00 | 7,880.00 | 7,880.00 | 1,113 |
| 2026-10-02 | 7,730.00 | 8,010.00 | 7,720.00 | 7,910.00 | 7,910.00 | 301 |
| 2026-10-01 | 7,970.00 | 7,970.00 | 7,700.00 | 7,720.00 | 7,720.00 | 2,162 |
| 2026-09-30 | 8,090.00 | 8,090.00 | 7,800.00 | 7,970.00 | 7,970.00 | 758 |
| 2026-09-29 | 8,040.00 | 8,040.00 | 7,700.00 | 7,830.00 | 7,830.00 | 521 |
| 2026-09-28 | 7,800.00 | 7,900.00 | 7,650.00 | 7,730.00 | 7,730.00 | 1,693 |
| 2026-09-23 | 8,230.00 | 8,230.00 | 7,900.00 | 8,020.00 | 8,020.00 | 435 |
| 2026-09-22 | 8,200.00 | 8,210.00 | 8,000.00 | 8,000.00 | 8,000.00 | 343 |
| 2026-09-21 | 8,180.00 | 8,180.00 | 7,990.00 | 8,010.00 | 8,010.00 | 931 |
| 2026-09-18 | 8,250.00 | 8,300.00 | 7,960.00 | 8,030.00 | 8,030.00 | 3,490 |
| 2026-09-17 | 8,260.00 | 8,260.00 | 7,940.00 | 8,020.00 | 8,020.00 | 171 |
| 2026-09-16 | 8,290.00 | 8,290.00 | 7,970.00 | 8,000.00 | 8,000.00 | 201 |
| 2026-09-15 | 8,240.00 | 8,240.00 | 7,860.00 | 8,070.00 | 8,070.00 | 637 |
| 2026-09-14 | 8,300.00 | 8,300.00 | 7,890.00 | 8,240.00 | 8,240.00 | 2,615 |
| 2026-09-11 | 8,030.00 | 8,270.00 | 7,840.00 | 8,070.00 | 8,070.00 | 3,176 |
| 2026-09-10 | 8,300.00 | 8,300.00 | 7,850.00 | 8,040.00 | 8,040.00 | 3,867 |
| 2026-09-09 | 8,190.00 | 8,280.00 | 7,790.00 | 8,240.00 | 8,240.00 | 8,470 |
| 2026-09-08 | 8,060.00 | 8,230.00 | 7,800.00 | 7,920.00 | 7,920.00 | 5,063 |
| 2026-09-07 | 8,220.00 | 8,220.00 | 8,000.00 | 8,060.00 | 8,060.00 | 6,032 |
| 2026-09-04 | 8,240.00 | 8,290.00 | 7,740.00 | 8,220.00 | 8,220.00 | 7,445 |
| 2026-09-03 | 8,120.00 | 8,200.00 | 8,115.00 | 8,190.00 | 8,190.00 | 7,509 |
| 2026-09-02 | 8,060.00 | 8,160.00 | 8,030.00 | 8,120.00 | 8,120.00 | 7,053 |
| 2026-09-01 | 8,010.00 | 8,110.00 | 7,930.00 | 8,060.00 | 8,060.00 | 8,464 |
| 2026-08-31 | 8,090.00 | 8,090.00 | 7,750.00 | 7,840.00 | 7,840.00 | 13,696 |
| 2026-08-28 | 7,740.00 | 7,960.00 | 7,740.00 | 7,860.00 | 7,860.00 | 7,974 |
| 2026-08-27 | 7,700.00 | 7,890.00 | 7,400.00 | 7,740.00 | 7,740.00 | 9,675 |
| 2026-08-26 | 7,550.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 1,439 |
| 2026-08-25 | 7,750.00 | 7,750.00 | 7,150.00 | 7,440.00 | 7,440.00 | 1,195 |
| 2026-08-24 | 7,690.00 | 7,690.00 | 7,290.00 | 7,350.00 | 7,350.00 | 1,873 |
| 2026-08-21 | 7,570.00 | 7,570.00 | 7,340.00 | 7,490.00 | 7,490.00 | 1,098 |
| 2026-08-20 | 7,480.00 | 7,770.00 | 7,200.00 | 7,570.00 | 7,570.00 | 2,143 |
| 2026-08-19 | 7,650.00 | 7,650.00 | 7,000.00 | 7,480.00 | 7,480.00 | 11,201 |
| 2026-08-18 | 6,800.00 | 7,070.00 | 6,750.00 | 7,070.00 | 7,070.00 | 10,899 |
| 2026-08-14 | 6,790.00 | 6,840.00 | 6,470.00 | 6,800.00 | 6,800.00 | 785 |
| 2026-08-13 | 6,880.00 | 6,880.00 | 6,480.00 | 6,730.00 | 6,730.00 | 2,904 |
| 2026-08-12 | 6,840.00 | 6,840.00 | 6,510.00 | 6,730.00 | 6,730.00 | 837 |
| 2026-08-11 | 6,470.00 | 6,810.00 | 6,300.00 | 6,640.00 | 6,640.00 | 3,907 |
| 2026-08-10 | 6,400.00 | 6,500.00 | 6,200.00 | 6,470.00 | 6,470.00 | 5,899 |
| 2026-08-07 | 6,400.00 | 6,420.00 | 6,060.00 | 6,400.00 | 6,400.00 | 6,282 |
| 2026-08-06 | 6,290.00 | 6,290.00 | 6,110.00 | 6,210.00 | 6,210.00 | 5,232 |
| 2026-08-05 | 6,590.00 | 6,590.00 | 6,290.00 | 6,290.00 | 6,290.00 | 935 |
| 2026-08-04 | 6,440.00 | 6,440.00 | 6,230.00 | 6,290.00 | 6,290.00 | 3,692 |
| 2026-08-03 | 6,420.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,320.00 | 533 |
| 2026-07-31 | 6,260.00 | 6,330.00 | 6,190.00 | 6,300.00 | 6,300.00 | 1,900 |
| 2026-07-30 | 6,400.00 | 6,400.00 | 6,220.00 | 6,280.00 | 6,280.00 | 376 |
| 2026-07-29 | 6,520.00 | 6,610.00 | 6,010.00 | 6,450.00 | 6,450.00 | 2,077 |
| 2026-07-28 | 6,450.00 | 6,550.00 | 6,250.00 | 6,520.00 | 6,520.00 | 2,172 |
| 2026-07-27 | 6,410.00 | 6,480.00 | 6,380.00 | 6,470.00 | 6,470.00 | 1,758 |
| 2026-07-24 | 6,780.00 | 6,780.00 | 6,410.00 | 6,410.00 | 6,410.00 | 3,537 |
| 2026-07-23 | 6,710.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,620.00 | 134 |
| 2026-07-22 | 6,590.00 | 6,590.00 | 6,500.00 | 6,530.00 | 6,530.00 | 851 |
| 2026-07-21 | 6,480.00 | 6,500.00 | 6,460.00 | 6,470.00 | 6,470.00 | 395 |
| 2026-07-20 | 6,940.00 | 6,940.00 | 6,460.00 | 6,530.00 | 6,530.00 | 2,849 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 120.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.