Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 16,270.00 | 16,440.00 | 15,910.00 | 15,940.00 | 15,771.09 | 14,793 |
| 2024-01-26 | 16,090.00 | 16,300.00 | 15,910.00 | 16,240.00 | 16,067.91 | 14,736 |
| 2024-01-25 | 16,000.00 | 16,300.00 | 15,730.00 | 16,080.00 | 15,909.60 | 14,275 |
| 2024-01-24 | 15,920.00 | 16,200.00 | 15,780.00 | 16,000.00 | 15,830.45 | 12,262 |
| 2024-01-23 | 15,630.00 | 16,170.00 | 15,620.00 | 15,920.00 | 15,751.30 | 29,654 |
| 2024-01-22 | 16,150.00 | 18,100.00 | 15,650.00 | 15,740.00 | 15,573.21 | 218,013 |
| 2024-01-19 | 15,680.00 | 16,170.00 | 15,680.00 | 16,090.00 | 15,919.50 | 10,473 |
| 2024-01-18 | 15,900.00 | 15,900.00 | 15,560.00 | 15,670.00 | 15,503.95 | 9,609 |
| 2024-01-17 | 15,940.00 | 16,250.00 | 15,570.00 | 15,610.00 | 15,444.58 | 22,078 |
| 2024-01-16 | 15,990.00 | 16,170.00 | 15,940.00 | 16,000.00 | 15,830.45 | 10,411 |
| 2024-01-15 | 16,070.00 | 16,270.00 | 16,020.00 | 16,150.00 | 15,978.86 | 10,683 |
| 2024-01-12 | 16,420.00 | 16,420.00 | 16,110.00 | 16,170.00 | 15,998.65 | 12,927 |
| 2024-01-11 | 16,190.00 | 16,340.00 | 16,150.00 | 16,250.00 | 16,077.80 | 8,154 |
| 2024-01-10 | 16,160.00 | 16,620.00 | 16,160.00 | 16,190.00 | 16,018.44 | 11,223 |
| 2024-01-09 | 16,130.00 | 16,270.00 | 16,130.00 | 16,220.00 | 16,048.12 | 10,430 |
| 2024-01-08 | 16,250.00 | 16,390.00 | 16,150.00 | 16,190.00 | 16,018.44 | 8,687 |
| 2024-01-05 | 16,410.00 | 16,500.00 | 16,240.00 | 16,250.00 | 16,077.80 | 9,576 |
| 2024-01-04 | 16,410.00 | 16,490.00 | 16,250.00 | 16,390.00 | 16,216.32 | 12,344 |
| 2024-01-03 | 16,420.00 | 16,700.00 | 16,350.00 | 16,470.00 | 16,295.47 | 13,791 |
| 2024-01-02 | 16,480.00 | 16,650.00 | 16,360.00 | 16,590.00 | 16,414.20 | 21,116 |
| 2023-12-28 | 16,510.00 | 18,490.00 | 16,350.00 | 16,380.00 | 16,206.42 | 242,314 |
| 2023-12-27 | 15,850.00 | 16,220.00 | 15,850.00 | 16,160.00 | 15,988.76 | 8,509 |
| 2023-12-26 | 16,170.00 | 16,170.00 | 15,940.00 | 16,020.00 | 15,800.77 | 9,383 |
| 2023-12-22 | 16,270.00 | 16,340.00 | 16,010.00 | 16,180.00 | 15,958.58 | 10,618 |
| 2023-12-21 | 16,120.00 | 16,340.00 | 16,120.00 | 16,250.00 | 16,027.62 | 5,412 |
| 2023-12-20 | 16,140.00 | 16,290.00 | 15,960.00 | 16,280.00 | 16,057.21 | 16,777 |
| 2023-12-19 | 16,200.00 | 16,200.00 | 15,860.00 | 16,130.00 | 15,909.26 | 7,698 |
| 2023-12-18 | 16,020.00 | 16,140.00 | 15,960.00 | 16,130.00 | 15,909.26 | 7,396 |
| 2023-12-15 | 15,960.00 | 16,250.00 | 15,960.00 | 16,030.00 | 15,810.63 | 9,239 |
| 2023-12-14 | 16,040.00 | 16,200.00 | 15,840.00 | 16,040.00 | 15,820.50 | 14,700 |
| 2023-12-13 | 16,110.00 | 16,140.00 | 15,930.00 | 16,030.00 | 15,810.63 | 12,892 |
| 2023-12-12 | 16,330.00 | 16,330.00 | 16,030.00 | 16,140.00 | 15,919.13 | 16,163 |
| 2023-12-11 | 16,170.00 | 16,560.00 | 16,120.00 | 16,210.00 | 15,988.17 | 16,335 |
| 2023-12-08 | 15,970.00 | 16,460.00 | 15,950.00 | 16,170.00 | 15,948.72 | 29,491 |
| 2023-12-07 | 16,500.00 | 16,680.00 | 15,960.00 | 16,080.00 | 15,859.95 | 48,820 |
| 2023-12-06 | 16,460.00 | 16,720.00 | 16,340.00 | 16,620.00 | 16,392.56 | 14,559 |
| 2023-12-05 | 16,620.00 | 16,800.00 | 16,380.00 | 16,540.00 | 16,313.65 | 20,237 |
| 2023-12-04 | 17,150.00 | 17,170.00 | 16,630.00 | 16,660.00 | 16,432.01 | 18,598 |
| 2023-12-01 | 17,020.00 | 17,200.00 | 16,650.00 | 16,910.00 | 16,678.59 | 8,946 |
| 2023-11-30 | 16,720.00 | 17,110.00 | 16,700.00 | 16,980.00 | 16,747.63 | 10,148 |
| 2023-11-29 | 16,660.00 | 16,810.00 | 16,590.00 | 16,720.00 | 16,491.19 | 11,021 |
| 2023-11-28 | 16,750.00 | 16,900.00 | 16,450.00 | 16,690.00 | 16,461.60 | 49,128 |
| 2023-11-27 | 17,170.00 | 17,250.00 | 16,820.00 | 17,070.00 | 16,836.40 | 10,479 |
| 2023-11-24 | 17,150.00 | 17,240.00 | 17,060.00 | 17,200.00 | 16,964.62 | 7,585 |
| 2023-11-23 | 17,200.00 | 17,390.00 | 17,090.00 | 17,230.00 | 16,994.21 | 8,362 |
| 2023-11-22 | 17,110.00 | 17,450.00 | 17,110.00 | 17,250.00 | 17,013.94 | 6,246 |
| 2023-11-21 | 17,160.00 | 17,420.00 | 17,100.00 | 17,180.00 | 16,944.89 | 12,602 |
| 2023-11-20 | 17,250.00 | 17,520.00 | 17,090.00 | 17,190.00 | 16,954.76 | 7,280 |
| 2023-11-17 | 17,340.00 | 17,500.00 | 17,000.00 | 17,150.00 | 16,915.31 | 6,347 |
| 2023-11-16 | 17,440.00 | 17,670.00 | 17,150.00 | 17,370.00 | 17,132.29 | 6,976 |
| 2023-11-15 | 17,180.00 | 17,530.00 | 17,180.00 | 17,310.00 | 17,073.12 | 10,441 |
| 2023-11-14 | 16,370.00 | 17,000.00 | 16,330.00 | 16,980.00 | 16,747.63 | 13,969 |
| 2023-11-13 | 16,930.00 | 17,150.00 | 16,370.00 | 16,370.00 | 16,145.98 | 8,634 |
| 2023-11-10 | 17,100.00 | 17,100.00 | 16,670.00 | 16,670.00 | 16,441.87 | 8,055 |
| 2023-11-09 | 17,390.00 | 17,750.00 | 17,090.00 | 17,120.00 | 16,885.72 | 8,768 |
| 2023-11-08 | 17,860.00 | 18,650.00 | 17,420.00 | 17,420.00 | 17,181.61 | 38,247 |
| 2023-11-07 | 17,510.00 | 17,660.00 | 17,060.00 | 17,500.00 | 17,260.52 | 17,307 |
| 2023-11-06 | 17,420.00 | 17,830.00 | 17,420.00 | 17,670.00 | 17,428.19 | 28,568 |
| 2023-11-03 | 17,160.00 | 17,540.00 | 17,020.00 | 17,340.00 | 17,102.71 | 13,201 |
| 2023-11-02 | 16,630.00 | 17,330.00 | 16,630.00 | 17,140.00 | 16,905.44 | 19,477 |
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.