Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 29,000.00 | 30,950.00 | 25,200.00 | 26,100.00 | 25,742.83 | 1,483,139 |
| 2023-05-03 | 23,500.00 | 31,250.00 | 23,050.00 | 31,250.00 | 30,822.35 | 1,344,382 |
| 2023-05-02 | 21,350.00 | 25,300.00 | 21,350.00 | 24,050.00 | 23,720.88 | 728,357 |
| 2023-04-28 | 21,550.00 | 22,800.00 | 21,000.00 | 21,350.00 | 21,057.83 | 176,222 |
| 2023-04-27 | 20,550.00 | 22,200.00 | 20,400.00 | 21,550.00 | 21,255.09 | 198,565 |
| 2023-04-26 | 21,500.00 | 22,800.00 | 20,250.00 | 20,650.00 | 20,367.41 | 211,095 |
| 2023-04-25 | 20,800.00 | 24,600.00 | 19,850.00 | 21,900.00 | 21,600.30 | 1,098,792 |
| 2023-04-24 | 21,500.00 | 22,150.00 | 20,650.00 | 20,950.00 | 20,663.30 | 175,616 |
| 2023-04-21 | 23,650.00 | 23,700.00 | 20,650.00 | 21,050.00 | 20,761.93 | 238,126 |
| 2023-04-20 | 23,500.00 | 25,000.00 | 23,000.00 | 24,150.00 | 23,819.51 | 273,690 |
| 2023-04-19 | 24,200.00 | 25,350.00 | 23,550.00 | 23,800.00 | 23,474.30 | 220,052 |
| 2023-04-18 | 24,500.00 | 27,400.00 | 23,650.00 | 24,200.00 | 23,868.83 | 992,967 |
| 2023-04-17 | 23,950.00 | 24,900.00 | 23,150.00 | 24,000.00 | 23,671.56 | 364,239 |
| 2023-04-14 | 28,200.00 | 29,800.00 | 24,350.00 | 24,450.00 | 24,115.41 | 2,739,897 |
| 2023-04-13 | 18,300.00 | 22,950.00 | 18,110.00 | 22,950.00 | 22,635.93 | 536,961 |
| 2023-04-12 | 17,250.00 | 17,690.00 | 17,210.00 | 17,690.00 | 17,447.92 | 47,183 |
| 2023-04-11 | 16,890.00 | 17,620.00 | 16,710.00 | 17,380.00 | 17,142.16 | 34,269 |
| 2023-04-10 | 16,930.00 | 17,060.00 | 16,670.00 | 16,890.00 | 16,658.86 | 13,579 |
| 2023-04-07 | 16,610.00 | 16,930.00 | 16,610.00 | 16,920.00 | 16,688.45 | 16,304 |
| 2023-04-06 | 16,910.00 | 16,910.00 | 16,600.00 | 16,660.00 | 16,432.01 | 19,846 |
| 2023-04-05 | 17,060.00 | 17,100.00 | 16,810.00 | 16,920.00 | 16,688.45 | 18,638 |
| 2023-04-04 | 16,690.00 | 17,130.00 | 16,550.00 | 17,070.00 | 16,836.40 | 24,796 |
| 2023-04-03 | 16,750.00 | 16,880.00 | 16,540.00 | 16,690.00 | 16,461.60 | 16,665 |
| 2023-03-31 | 16,550.00 | 16,890.00 | 16,500.00 | 16,680.00 | 16,451.74 | 23,228 |
| 2023-03-30 | 16,660.00 | 16,770.00 | 16,300.00 | 16,550.00 | 16,323.52 | 10,751 |
| 2023-03-29 | 16,500.00 | 16,790.00 | 16,350.00 | 16,680.00 | 16,451.74 | 17,985 |
| 2023-03-28 | 16,510.00 | 16,590.00 | 16,210.00 | 16,510.00 | 16,284.06 | 14,974 |
| 2023-03-27 | 16,650.00 | 16,650.00 | 16,160.00 | 16,510.00 | 16,284.06 | 19,890 |
| 2023-03-24 | 16,530.00 | 16,640.00 | 16,290.00 | 16,530.00 | 16,303.79 | 17,526 |
| 2023-03-23 | 16,550.00 | 16,720.00 | 16,260.00 | 16,440.00 | 16,215.02 | 21,529 |
| 2023-03-22 | 16,900.00 | 16,990.00 | 16,520.00 | 16,600.00 | 16,372.83 | 18,709 |
| 2023-03-21 | 17,200.00 | 17,270.00 | 16,730.00 | 16,840.00 | 16,609.55 | 16,679 |
| 2023-03-20 | 16,800.00 | 17,190.00 | 16,770.00 | 17,090.00 | 16,856.13 | 16,720 |
| 2023-03-17 | 16,480.00 | 16,910.00 | 16,350.00 | 16,830.00 | 16,599.68 | 26,583 |
| 2023-03-16 | 16,740.00 | 16,740.00 | 16,220.00 | 16,450.00 | 16,224.88 | 19,930 |
| 2023-03-15 | 16,310.00 | 16,790.00 | 16,250.00 | 16,740.00 | 16,510.92 | 17,399 |
| 2023-03-14 | 17,020.00 | 17,200.00 | 16,310.00 | 16,310.00 | 16,086.80 | 45,288 |
| 2023-03-13 | 17,110.00 | 17,290.00 | 16,830.00 | 17,250.00 | 17,013.94 | 24,434 |
| 2023-03-10 | 17,800.00 | 17,800.00 | 17,370.00 | 17,410.00 | 17,171.75 | 18,128 |
| 2023-03-09 | 18,360.00 | 18,360.00 | 17,800.00 | 18,020.00 | 17,773.40 | 22,286 |
| 2023-03-08 | 18,380.00 | 18,440.00 | 17,870.00 | 18,200.00 | 17,950.94 | 30,717 |
| 2023-03-07 | 17,980.00 | 18,440.00 | 17,860.00 | 18,420.00 | 18,167.93 | 38,359 |
| 2023-03-06 | 18,270.00 | 18,320.00 | 17,700.00 | 18,180.00 | 17,931.21 | 41,782 |
| 2023-03-03 | 18,140.00 | 18,250.00 | 17,980.00 | 18,100.00 | 17,852.30 | 38,442 |
| 2023-03-02 | 16,950.00 | 18,980.00 | 16,890.00 | 18,050.00 | 17,802.99 | 297,944 |
| 2023-02-28 | 16,570.00 | 17,170.00 | 16,550.00 | 16,950.00 | 16,718.04 | 19,167 |
| 2023-02-27 | 16,920.00 | 16,920.00 | 16,390.00 | 16,570.00 | 16,343.24 | 15,376 |
| 2023-02-24 | 17,230.00 | 17,470.00 | 16,960.00 | 16,960.00 | 16,727.91 | 21,171 |
| 2023-02-23 | 17,290.00 | 17,350.00 | 17,030.00 | 17,300.00 | 17,063.25 | 13,163 |
| 2023-02-22 | 17,670.00 | 17,700.00 | 17,220.00 | 17,380.00 | 17,142.16 | 13,865 |
| 2023-02-21 | 17,310.00 | 17,700.00 | 17,310.00 | 17,700.00 | 17,457.78 | 13,680 |
| 2023-02-20 | 17,200.00 | 17,500.00 | 17,190.00 | 17,440.00 | 17,201.34 | 13,069 |
| 2023-02-17 | 17,340.00 | 17,700.00 | 17,100.00 | 17,240.00 | 17,004.07 | 13,523 |
| 2023-02-16 | 16,940.00 | 17,350.00 | 16,940.00 | 17,280.00 | 17,043.53 | 18,270 |
| 2023-02-15 | 17,630.00 | 17,630.00 | 16,900.00 | 16,910.00 | 16,678.59 | 21,867 |
| 2023-02-14 | 17,470.00 | 17,840.00 | 17,390.00 | 17,640.00 | 17,398.60 | 13,168 |
| 2023-02-13 | 17,550.00 | 17,650.00 | 17,100.00 | 17,500.00 | 17,260.52 | 10,790 |
| 2023-02-10 | 18,000.00 | 18,100.00 | 17,400.00 | 17,550.00 | 17,309.83 | 32,039 |
| 2023-02-09 | 18,100.00 | 18,140.00 | 17,830.00 | 18,000.00 | 17,753.67 | 19,177 |
| 2023-02-08 | 18,210.00 | 18,370.00 | 17,970.00 | 18,140.00 | 17,891.76 | 13,810 |
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.