Hanil Chemical Ind. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16,570.00	17,000.00	16,550.00	16,550.00	16,323.52	9,591
2023-10-31	16,860.00	17,290.00	16,310.00	16,590.00	16,362.97	14,296
2023-10-30	16,120.00	17,100.00	16,120.00	16,800.00	16,570.10	15,845
2023-10-27	16,470.00	16,720.00	16,210.00	16,310.00	16,086.80	19,248
2023-10-26	17,190.00	17,250.00	16,380.00	16,490.00	16,264.34	24,813
2023-10-25	17,430.00	17,770.00	17,310.00	17,410.00	17,171.75	8,566
2023-10-24	17,160.00	17,590.00	16,850.00	17,430.00	17,191.47	21,235
2023-10-23	17,200.00	17,790.00	17,200.00	17,210.00	16,974.48	20,825
2023-10-20	17,800.00	19,850.00	17,330.00	17,420.00	17,181.61	139,764
2023-10-19	18,110.00	18,820.00	17,200.00	17,980.00	17,733.95	49,401
2023-10-18	18,150.00	19,300.00	17,970.00	18,250.00	18,000.25	86,199
2023-10-17	18,400.00	18,450.00	17,900.00	17,930.00	17,684.63	22,256
2023-10-16	17,550.00	18,550.00	17,530.00	17,920.00	17,674.77	43,114
2023-10-13	17,940.00	18,070.00	17,330.00	17,550.00	17,309.83	11,913
2023-10-12	17,550.00	18,070.00	17,550.00	17,940.00	17,694.49	7,408
2023-10-11	17,230.00	17,780.00	17,230.00	17,590.00	17,349.28	14,682
2023-10-10	18,150.00	18,260.00	17,160.00	17,230.00	16,994.21	21,797
2023-10-06	17,150.00	18,170.00	17,140.00	17,810.00	17,566.27	14,459
2023-10-05	17,990.00	18,110.00	17,400.00	17,410.00	17,171.75	20,859
2023-10-04	18,360.00	18,360.00	17,670.00	17,740.00	17,497.23	29,153
2023-09-27	17,950.00	18,570.00	17,820.00	18,570.00	18,315.87	31,030
2023-09-26	18,840.00	19,020.00	18,290.00	18,290.00	18,039.70	46,184
2023-09-25	19,670.00	19,670.00	18,840.00	18,840.00	18,582.18	75,361
2023-09-22	20,100.00	20,400.00	19,350.00	19,740.00	19,469.86	133,625
2023-09-21	21,900.00	22,150.00	20,100.00	20,550.00	20,268.78	317,468
2023-09-20	19,100.00	24,500.00	19,100.00	23,050.00	22,734.56	1,946,282
2023-09-19	19,300.00	19,390.00	18,720.00	18,850.00	18,592.04	11,335
2023-09-18	19,300.00	19,550.00	19,130.00	19,280.00	19,016.16	7,545
2023-09-15	18,850.00	19,700.00	18,850.00	19,300.00	19,035.88	13,807
2023-09-14	18,560.00	19,150.00	18,560.00	18,860.00	18,601.90	12,122
2023-09-13	18,960.00	18,970.00	18,670.00	18,670.00	18,414.50	9,382
2023-09-12	19,110.00	19,440.00	18,840.00	18,960.00	18,700.54	16,225
2023-09-11	19,390.00	19,900.00	19,160.00	19,200.00	18,937.25	16,224
2023-09-08	19,410.00	19,960.00	19,200.00	19,390.00	19,124.65	12,262
2023-09-07	19,900.00	20,200.00	19,390.00	19,410.00	19,144.38	23,758
2023-09-06	20,400.00	20,400.00	19,920.00	19,990.00	19,716.44	21,378
2023-09-05	20,200.00	20,650.00	20,100.00	20,350.00	20,071.51	11,285
2023-09-04	20,600.00	21,100.00	20,150.00	20,300.00	20,022.20	21,326
2023-09-01	20,650.00	21,050.00	20,500.00	20,700.00	20,416.72	28,311
2023-08-31	20,650.00	21,550.00	20,650.00	20,850.00	20,564.67	30,140
2023-08-30	21,350.00	21,350.00	20,600.00	20,600.00	20,318.09	18,480
2023-08-29	20,850.00	21,250.00	20,650.00	20,900.00	20,613.99	19,193
2023-08-28	20,300.00	21,600.00	20,300.00	20,800.00	20,515.36	37,668
2023-08-25	20,550.00	20,550.00	20,100.00	20,200.00	19,923.57	11,504
2023-08-24	20,200.00	20,550.00	20,050.00	20,550.00	20,268.78	18,567
2023-08-23	20,050.00	20,600.00	19,620.00	20,300.00	20,022.20	42,659
2023-08-22	20,700.00	20,800.00	19,910.00	20,050.00	19,775.62	82,151
2023-08-21	20,100.00	22,200.00	19,470.00	21,300.00	21,008.51	312,973
2023-08-18	18,360.00	22,500.00	18,280.00	20,200.00	19,923.57	326,737
2023-08-17	18,710.00	19,100.00	18,270.00	18,800.00	18,542.73	50,907
2023-08-16	20,000.00	20,250.00	19,050.00	19,120.00	18,858.35	74,047
2023-08-14	21,200.00	21,200.00	20,000.00	20,350.00	20,071.51	73,682
2023-08-11	21,200.00	21,800.00	21,150.00	21,300.00	21,008.51	26,902
2023-08-10	21,950.00	21,950.00	20,850.00	21,150.00	20,860.57	37,655
2023-08-09	20,900.00	21,650.00	20,700.00	21,600.00	21,304.41	34,684
2023-08-08	21,950.00	22,200.00	20,900.00	21,050.00	20,761.93	56,975
2023-08-07	21,550.00	22,250.00	21,050.00	21,950.00	21,649.62	81,199
2023-08-04	21,250.00	21,700.00	21,050.00	21,200.00	20,909.88	40,608
2023-08-03	21,850.00	21,900.00	20,950.00	21,300.00	21,008.51	67,883
2023-08-02	22,050.00	22,600.00	21,550.00	21,700.00	21,403.04	109,603

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.