Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,320.00 | 13,540.00 | 13,200.00 | 13,410.00 | 13,267.90 | 2,303 |
| 2024-04-25 | 13,330.00 | 13,430.00 | 13,300.00 | 13,370.00 | 13,228.32 | 2,988 |
| 2024-04-24 | 13,310.00 | 13,540.00 | 13,310.00 | 13,470.00 | 13,327.26 | 4,264 |
| 2024-04-23 | 13,130.00 | 13,450.00 | 13,130.00 | 13,370.00 | 13,228.32 | 5,877 |
| 2024-04-22 | 13,100.00 | 13,390.00 | 13,010.00 | 13,110.00 | 12,971.08 | 7,208 |
| 2024-04-19 | 13,370.00 | 13,370.00 | 13,000.00 | 13,090.00 | 12,951.29 | 4,638 |
| 2024-04-18 | 13,020.00 | 13,470.00 | 13,020.00 | 13,380.00 | 13,238.21 | 3,220 |
| 2024-04-17 | 13,220.00 | 13,590.00 | 13,100.00 | 13,300.00 | 13,159.06 | 1,719 |
| 2024-04-16 | 13,370.00 | 13,520.00 | 13,000.00 | 13,220.00 | 13,079.91 | 4,483 |
| 2024-04-15 | 13,400.00 | 13,740.00 | 13,270.00 | 13,520.00 | 13,376.73 | 3,604 |
| 2024-04-12 | 13,600.00 | 13,650.00 | 13,390.00 | 13,400.00 | 13,258.00 | 5,728 |
| 2024-04-11 | 13,110.00 | 13,530.00 | 13,000.00 | 13,530.00 | 13,386.63 | 8,232 |
| 2024-04-09 | 13,270.00 | 13,600.00 | 13,140.00 | 13,270.00 | 13,129.38 | 7,185 |
| 2024-04-08 | 14,220.00 | 14,220.00 | 13,250.00 | 13,270.00 | 13,129.38 | 28,195 |
| 2024-04-05 | 14,350.00 | 14,370.00 | 14,160.00 | 14,220.00 | 14,069.31 | 4,345 |
| 2024-04-04 | 14,370.00 | 14,530.00 | 14,220.00 | 14,380.00 | 14,227.62 | 4,097 |
| 2024-04-03 | 14,480.00 | 14,480.00 | 14,240.00 | 14,330.00 | 14,178.15 | 6,808 |
| 2024-04-02 | 14,230.00 | 14,480.00 | 14,230.00 | 14,420.00 | 14,267.19 | 5,963 |
| 2024-04-01 | 14,370.00 | 14,610.00 | 14,370.00 | 14,430.00 | 14,277.09 | 2,425 |
| 2024-03-29 | 14,800.00 | 14,800.00 | 14,320.00 | 14,370.00 | 14,217.72 | 13,552 |
| 2024-03-28 | 14,600.00 | 14,760.00 | 14,550.00 | 14,600.00 | 14,445.29 | 9,985 |
| 2024-03-27 | 14,790.00 | 14,920.00 | 14,610.00 | 14,830.00 | 14,672.85 | 5,542 |
| 2024-03-26 | 15,090.00 | 15,230.00 | 14,720.00 | 14,790.00 | 14,633.27 | 11,534 |
| 2024-03-25 | 15,270.00 | 15,360.00 | 15,060.00 | 15,160.00 | 14,999.35 | 5,728 |
| 2024-03-22 | 15,370.00 | 15,420.00 | 15,210.00 | 15,370.00 | 15,207.13 | 9,612 |
| 2024-03-21 | 15,290.00 | 15,380.00 | 15,230.00 | 15,370.00 | 15,207.13 | 10,331 |
| 2024-03-20 | 14,910.00 | 15,340.00 | 14,850.00 | 15,300.00 | 15,137.87 | 11,214 |
| 2024-03-19 | 14,770.00 | 15,150.00 | 14,770.00 | 15,000.00 | 14,841.05 | 9,635 |
| 2024-03-18 | 14,530.00 | 14,870.00 | 14,530.00 | 14,840.00 | 14,682.74 | 6,666 |
| 2024-03-15 | 14,600.00 | 14,900.00 | 14,470.00 | 14,670.00 | 14,514.55 | 7,799 |
| 2024-03-14 | 14,620.00 | 14,710.00 | 14,500.00 | 14,670.00 | 14,514.55 | 4,169 |
| 2024-03-13 | 14,510.00 | 15,000.00 | 14,510.00 | 14,620.00 | 14,465.07 | 3,738 |
| 2024-03-12 | 14,710.00 | 14,750.00 | 14,410.00 | 14,610.00 | 14,455.18 | 3,932 |
| 2024-03-11 | 14,410.00 | 14,650.00 | 14,160.00 | 14,650.00 | 14,494.76 | 12,907 |
| 2024-03-08 | 14,550.00 | 14,660.00 | 14,290.00 | 14,320.00 | 14,168.25 | 11,760 |
| 2024-03-07 | 14,680.00 | 14,990.00 | 14,520.00 | 14,550.00 | 14,395.82 | 4,148 |
| 2024-03-06 | 14,770.00 | 14,870.00 | 14,620.00 | 14,680.00 | 14,524.44 | 11,605 |
| 2024-03-05 | 15,040.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,692.64 | 14,219 |
| 2024-03-04 | 15,390.00 | 15,390.00 | 15,100.00 | 15,170.00 | 15,009.25 | 20,130 |
| 2024-02-29 | 15,630.00 | 15,700.00 | 15,240.00 | 15,390.00 | 15,226.92 | 12,432 |
| 2024-02-28 | 15,470.00 | 15,640.00 | 15,440.00 | 15,610.00 | 15,444.58 | 4,366 |
| 2024-02-27 | 15,670.00 | 15,720.00 | 15,400.00 | 15,470.00 | 15,306.07 | 14,319 |
| 2024-02-26 | 15,790.00 | 15,790.00 | 15,460.00 | 15,730.00 | 15,563.31 | 6,265 |
| 2024-02-23 | 15,900.00 | 15,900.00 | 15,570.00 | 15,680.00 | 15,513.84 | 7,010 |
| 2024-02-22 | 16,090.00 | 16,160.00 | 15,750.00 | 15,780.00 | 15,612.78 | 30,196 |
| 2024-02-21 | 16,290.00 | 16,380.00 | 16,020.00 | 16,060.00 | 15,889.82 | 11,636 |
| 2024-02-20 | 16,400.00 | 16,650.00 | 16,280.00 | 16,300.00 | 16,127.27 | 7,985 |
| 2024-02-19 | 16,460.00 | 16,580.00 | 16,360.00 | 16,400.00 | 16,226.21 | 5,335 |
| 2024-02-16 | 16,400.00 | 16,600.00 | 16,360.00 | 16,460.00 | 16,285.58 | 6,041 |
| 2024-02-15 | 16,510.00 | 16,750.00 | 16,340.00 | 16,480.00 | 16,305.36 | 8,937 |
| 2024-02-14 | 16,400.00 | 16,750.00 | 16,320.00 | 16,540.00 | 16,364.73 | 16,566 |
| 2024-02-13 | 16,150.00 | 16,710.00 | 16,130.00 | 16,400.00 | 16,226.21 | 21,244 |
| 2024-02-08 | 16,170.00 | 16,250.00 | 15,970.00 | 16,070.00 | 15,899.71 | 9,864 |
| 2024-02-07 | 16,010.00 | 16,190.00 | 15,960.00 | 16,080.00 | 15,909.60 | 12,618 |
| 2024-02-06 | 16,010.00 | 16,240.00 | 15,870.00 | 16,000.00 | 15,830.45 | 7,122 |
| 2024-02-05 | 16,040.00 | 16,160.00 | 15,960.00 | 16,080.00 | 15,909.60 | 6,341 |
| 2024-02-02 | 15,950.00 | 16,200.00 | 15,940.00 | 16,020.00 | 15,850.24 | 8,834 |
| 2024-02-01 | 15,730.00 | 16,150.00 | 15,730.00 | 15,940.00 | 15,771.09 | 8,073 |
| 2024-01-31 | 15,860.00 | 16,200.00 | 15,750.00 | 15,850.00 | 15,682.04 | 4,159 |
| 2024-01-30 | 15,910.00 | 16,180.00 | 15,910.00 | 16,020.00 | 15,850.24 | 12,948 |
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.