Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 12,510.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,268.60 | 4,517 |
| 2024-07-23 | 12,620.00 | 12,790.00 | 12,450.00 | 12,520.00 | 12,387.33 | 3,608 |
| 2024-07-22 | 12,920.00 | 13,100.00 | 12,600.00 | 12,620.00 | 12,486.27 | 7,629 |
| 2024-07-19 | 12,930.00 | 13,160.00 | 12,810.00 | 12,920.00 | 12,783.09 | 5,224 |
| 2024-07-18 | 13,110.00 | 13,140.00 | 13,000.00 | 13,010.00 | 12,872.14 | 4,802 |
| 2024-07-17 | 13,380.00 | 13,380.00 | 13,110.00 | 13,140.00 | 13,000.76 | 3,247 |
| 2024-07-16 | 13,360.00 | 13,360.00 | 13,120.00 | 13,190.00 | 13,050.23 | 3,359 |
| 2024-07-15 | 13,270.00 | 13,440.00 | 13,270.00 | 13,360.00 | 13,218.43 | 2,225 |
| 2024-07-12 | 13,260.00 | 13,400.00 | 13,180.00 | 13,270.00 | 13,129.38 | 2,647 |
| 2024-07-11 | 13,300.00 | 13,570.00 | 13,190.00 | 13,260.00 | 13,119.49 | 3,715 |
| 2024-07-10 | 13,200.00 | 13,470.00 | 13,190.00 | 13,420.00 | 13,277.79 | 3,399 |
| 2024-07-09 | 13,210.00 | 13,300.00 | 13,170.00 | 13,290.00 | 13,149.17 | 2,633 |
| 2024-07-08 | 13,300.00 | 13,380.00 | 13,100.00 | 13,210.00 | 13,070.02 | 2,050 |
| 2024-07-05 | 13,100.00 | 13,490.00 | 13,100.00 | 13,210.00 | 13,070.02 | 2,241 |
| 2024-07-04 | 13,030.00 | 13,240.00 | 13,010.00 | 13,100.00 | 12,961.18 | 4,710 |
| 2024-07-03 | 13,330.00 | 13,410.00 | 13,160.00 | 13,160.00 | 13,020.55 | 8,165 |
| 2024-07-02 | 13,350.00 | 13,550.00 | 13,330.00 | 13,340.00 | 13,198.64 | 3,639 |
| 2024-07-01 | 13,320.00 | 13,670.00 | 13,320.00 | 13,480.00 | 13,337.16 | 3,619 |
| 2024-06-28 | 13,300.00 | 13,660.00 | 13,300.00 | 13,450.00 | 13,307.47 | 6,070 |
| 2024-06-27 | 13,410.00 | 13,460.00 | 13,340.00 | 13,410.00 | 13,267.90 | 6,010 |
| 2024-06-26 | 13,440.00 | 13,670.00 | 13,380.00 | 13,470.00 | 13,327.26 | 3,969 |
| 2024-06-25 | 13,400.00 | 13,780.00 | 13,400.00 | 13,440.00 | 13,297.58 | 2,969 |
| 2024-06-24 | 13,520.00 | 13,700.00 | 13,350.00 | 13,500.00 | 13,356.94 | 3,995 |
| 2024-06-21 | 13,530.00 | 13,650.00 | 13,510.00 | 13,520.00 | 13,376.73 | 3,321 |
| 2024-06-20 | 13,650.00 | 13,730.00 | 13,530.00 | 13,530.00 | 13,386.63 | 7,889 |
| 2024-06-19 | 13,500.00 | 13,780.00 | 13,500.00 | 13,650.00 | 13,505.35 | 7,905 |
| 2024-06-18 | 13,600.00 | 13,800.00 | 13,520.00 | 13,520.00 | 13,376.73 | 6,898 |
| 2024-06-17 | 13,660.00 | 13,840.00 | 13,600.00 | 13,670.00 | 13,525.14 | 10,138 |
| 2024-06-14 | 13,720.00 | 13,800.00 | 13,500.00 | 13,650.00 | 13,505.35 | 15,968 |
| 2024-06-13 | 13,690.00 | 15,160.00 | 13,620.00 | 13,620.00 | 13,475.67 | 303,945 |
| 2024-06-12 | 13,670.00 | 13,710.00 | 13,510.00 | 13,690.00 | 13,544.93 | 2,859 |
| 2024-06-11 | 13,320.00 | 13,900.00 | 13,320.00 | 13,620.00 | 13,475.67 | 9,717 |
| 2024-06-10 | 13,530.00 | 13,530.00 | 13,330.00 | 13,360.00 | 13,218.43 | 2,660 |
| 2024-06-07 | 13,410.00 | 13,600.00 | 13,390.00 | 13,540.00 | 13,396.52 | 2,993 |
| 2024-06-05 | 13,640.00 | 13,640.00 | 13,400.00 | 13,410.00 | 13,267.90 | 1,773 |
| 2024-06-04 | 13,640.00 | 13,640.00 | 13,310.00 | 13,480.00 | 13,337.16 | 5,442 |
| 2024-06-03 | 13,380.00 | 13,480.00 | 13,260.00 | 13,460.00 | 13,317.37 | 3,364 |
| 2024-05-31 | 13,680.00 | 13,680.00 | 13,390.00 | 13,390.00 | 13,248.11 | 5,086 |
| 2024-05-30 | 13,590.00 | 13,590.00 | 13,470.00 | 13,470.00 | 13,327.26 | 4,069 |
| 2024-05-29 | 13,420.00 | 13,720.00 | 13,380.00 | 13,590.00 | 13,445.99 | 2,984 |
| 2024-05-28 | 13,570.00 | 13,600.00 | 13,370.00 | 13,500.00 | 13,356.94 | 2,652 |
| 2024-05-27 | 13,500.00 | 13,740.00 | 13,370.00 | 13,420.00 | 13,277.79 | 5,747 |
| 2024-05-24 | 13,580.00 | 13,760.00 | 13,500.00 | 13,500.00 | 13,356.94 | 6,384 |
| 2024-05-23 | 13,630.00 | 13,750.00 | 13,400.00 | 13,690.00 | 13,544.93 | 14,308 |
| 2024-05-22 | 13,890.00 | 13,990.00 | 13,650.00 | 13,700.00 | 13,554.82 | 8,527 |
| 2024-05-21 | 13,840.00 | 14,070.00 | 13,710.00 | 13,890.00 | 13,742.81 | 15,019 |
| 2024-05-20 | 13,700.00 | 13,950.00 | 13,620.00 | 13,690.00 | 13,544.93 | 23,156 |
| 2024-05-17 | 14,010.00 | 14,090.00 | 13,820.00 | 13,960.00 | 13,812.07 | 21,972 |
| 2024-05-16 | 14,410.00 | 14,560.00 | 14,030.00 | 14,090.00 | 13,940.69 | 23,003 |
| 2024-05-14 | 14,160.00 | 14,610.00 | 14,050.00 | 14,200.00 | 14,049.53 | 58,793 |
| 2024-05-13 | 13,700.00 | 16,660.00 | 13,620.00 | 14,210.00 | 14,059.42 | 1,160,139 |
| 2024-05-10 | 13,710.00 | 13,770.00 | 13,610.00 | 13,700.00 | 13,554.82 | 5,573 |
| 2024-05-09 | 13,590.00 | 13,780.00 | 13,470.00 | 13,710.00 | 13,564.72 | 5,025 |
| 2024-05-08 | 13,420.00 | 13,600.00 | 13,420.00 | 13,590.00 | 13,445.99 | 3,831 |
| 2024-05-07 | 13,350.00 | 13,600.00 | 13,350.00 | 13,540.00 | 13,396.52 | 8,507 |
| 2024-05-03 | 13,360.00 | 13,490.00 | 13,310.00 | 13,430.00 | 13,287.69 | 3,473 |
| 2024-05-02 | 13,220.00 | 13,450.00 | 13,220.00 | 13,370.00 | 13,228.32 | 4,298 |
| 2024-04-30 | 13,360.00 | 13,500.00 | 13,190.00 | 13,220.00 | 13,079.91 | 7,341 |
| 2024-04-29 | 13,410.00 | 13,520.00 | 13,300.00 | 13,500.00 | 13,356.94 | 3,424 |
| 2024-04-26 | 13,320.00 | 13,540.00 | 13,200.00 | 13,410.00 | 13,267.90 | 2,303 |
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.