Hanil Chemical Ind. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23,650.00	23,650.00	22,250.00	22,400.00	22,093.46	209,626
2023-07-31	23,850.00	24,850.00	22,550.00	24,400.00	24,066.09	205,696
2023-07-28	22,450.00	23,650.00	22,400.00	23,600.00	23,277.04	195,792
2023-07-27	20,800.00	23,350.00	20,800.00	21,950.00	21,649.62	231,195
2023-07-26	22,550.00	22,950.00	20,550.00	20,850.00	20,564.67	166,801
2023-07-25	25,650.00	25,650.00	22,400.00	22,500.00	22,192.09	268,493
2023-07-24	25,450.00	26,200.00	25,000.00	25,450.00	25,101.72	148,474
2023-07-21	24,600.00	25,700.00	24,600.00	25,650.00	25,298.98	120,525
2023-07-20	24,150.00	25,200.00	23,750.00	24,850.00	24,509.93	89,188
2023-07-19	24,400.00	24,700.00	24,000.00	24,150.00	23,819.51	87,729
2023-07-18	25,200.00	26,500.00	24,500.00	24,650.00	24,312.67	276,093
2023-07-17	24,600.00	25,150.00	24,350.00	25,150.00	24,805.83	138,170
2023-07-14	25,950.00	25,950.00	24,200.00	24,350.00	24,016.77	203,938
2023-07-13	26,300.00	26,850.00	25,550.00	25,800.00	25,446.93	250,933
2023-07-12	26,800.00	29,450.00	25,800.00	26,450.00	26,088.04	1,283,898
2023-07-11	26,500.00	27,750.00	25,800.00	26,150.00	25,792.14	673,667
2023-07-10	27,850.00	28,100.00	26,050.00	26,050.00	25,693.51	596,964
2023-07-07	24,950.00	30,900.00	24,550.00	27,500.00	27,123.67	4,459,312
2023-07-06	28,250.00	29,500.00	25,000.00	25,000.00	24,657.88	1,667,937
2023-07-05	20,750.00	26,700.00	20,350.00	26,700.00	26,334.62	2,509,564
2023-07-04	20,450.00	20,850.00	20,100.00	20,550.00	20,268.78	15,814
2023-07-03	20,050.00	20,900.00	20,000.00	20,550.00	20,268.78	26,837
2023-06-30	20,200.00	20,400.00	19,900.00	20,050.00	19,775.62	20,954
2023-06-29	20,450.00	20,850.00	20,000.00	20,050.00	19,775.62	26,073
2023-06-28	20,950.00	20,950.00	20,450.00	20,450.00	20,170.15	18,286
2023-06-27	20,600.00	21,300.00	20,550.00	20,900.00	20,613.99	16,616
2023-06-26	20,550.00	21,200.00	20,250.00	20,850.00	20,564.67	11,924
2023-06-23	21,450.00	21,700.00	20,850.00	20,850.00	20,564.67	26,446
2023-06-22	20,650.00	21,900.00	20,650.00	21,450.00	21,156.46	17,484
2023-06-21	21,250.00	21,400.00	20,850.00	21,050.00	20,761.93	26,991
2023-06-20	22,000.00	22,100.00	21,150.00	21,250.00	20,959.20	40,492
2023-06-19	22,300.00	22,300.00	21,400.00	21,950.00	21,649.62	52,671
2023-06-16	22,750.00	22,850.00	22,050.00	22,300.00	21,994.83	61,199
2023-06-15	23,900.00	24,450.00	22,350.00	22,650.00	22,340.04	128,848
2023-06-14	23,950.00	24,450.00	23,250.00	23,500.00	23,178.41	71,401
2023-06-13	23,600.00	24,600.00	23,250.00	23,700.00	23,375.67	71,411
2023-06-12	23,600.00	24,050.00	23,200.00	23,250.00	22,931.83	48,640
2023-06-09	23,150.00	23,750.00	23,050.00	23,350.00	23,030.46	44,111
2023-06-08	22,950.00	23,400.00	22,600.00	23,050.00	22,734.56	27,951
2023-06-07	23,600.00	24,300.00	22,750.00	23,000.00	22,685.25	56,689
2023-06-05	22,300.00	23,700.00	22,250.00	23,300.00	22,981.14	95,963
2023-06-02	22,450.00	23,000.00	22,100.00	22,300.00	21,994.83	34,609
2023-06-01	22,550.00	23,100.00	22,000.00	22,450.00	22,142.78	43,488
2023-05-31	22,850.00	23,350.00	22,500.00	22,550.00	22,241.41	43,405
2023-05-30	23,650.00	24,300.00	22,550.00	22,950.00	22,635.93	73,751
2023-05-26	22,900.00	26,000.00	22,650.00	23,600.00	23,277.04	508,048
2023-05-25	23,500.00	23,950.00	22,500.00	22,900.00	22,586.62	47,064
2023-05-24	23,800.00	24,150.00	23,300.00	23,400.00	23,079.78	61,564
2023-05-23	25,300.00	25,950.00	24,050.00	24,400.00	24,066.09	110,900
2023-05-22	23,850.00	26,150.00	22,950.00	24,900.00	24,559.25	194,068
2023-05-19	24,150.00	24,750.00	23,500.00	23,800.00	23,474.30	100,863
2023-05-18	23,000.00	25,150.00	22,700.00	24,100.00	23,770.20	241,698
2023-05-17	21,900.00	23,150.00	21,050.00	22,950.00	22,635.93	118,154
2023-05-16	25,450.00	25,700.00	20,650.00	21,900.00	21,600.30	293,909
2023-05-15	24,400.00	25,500.00	24,200.00	25,350.00	25,003.09	107,234
2023-05-12	26,300.00	26,350.00	24,000.00	24,450.00	24,115.41	159,673
2023-05-11	24,900.00	27,200.00	24,900.00	25,800.00	25,446.93	298,887
2023-05-10	24,500.00	25,850.00	24,000.00	25,300.00	24,953.77	169,451
2023-05-09	25,250.00	26,800.00	23,700.00	24,450.00	24,115.41	491,067
2023-05-08	25,350.00	27,200.00	24,500.00	24,550.00	24,214.04	308,854

← NewerPage 14 of 21 · 1,227 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.