Hanil Chemical Ind. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	18,210.00	18,370.00	17,970.00	18,140.00	17,891.76	13,810
2023-02-07	18,330.00	18,580.00	18,030.00	18,200.00	17,950.94	24,589
2023-02-06	17,880.00	18,600.00	17,810.00	18,480.00	18,227.10	33,476
2023-02-03	18,000.00	18,090.00	17,880.00	18,030.00	17,783.26	11,541
2023-02-02	17,810.00	18,120.00	17,810.00	18,030.00	17,783.26	22,366
2023-02-01	17,810.00	18,120.00	17,740.00	17,810.00	17,566.27	22,413
2023-01-31	17,580.00	17,850.00	17,320.00	17,810.00	17,566.27	24,706
2023-01-30	17,800.00	17,830.00	17,440.00	17,610.00	17,369.01	18,945
2023-01-27	17,890.00	17,900.00	17,600.00	17,760.00	17,516.96	13,414
2023-01-26	17,650.00	17,860.00	17,580.00	17,730.00	17,487.37	11,674
2023-01-25	17,850.00	18,050.00	17,660.00	17,720.00	17,477.51	121,320
2023-01-20	17,050.00	17,600.00	16,950.00	17,550.00	17,309.83	23,177
2023-01-19	17,150.00	17,200.00	16,950.00	17,150.00	16,915.31	13,956
2023-01-18	17,200.00	17,350.00	16,950.00	17,200.00	16,964.62	13,306
2023-01-17	17,500.00	17,700.00	17,150.00	17,150.00	16,915.31	22,248
2023-01-16	17,450.00	17,550.00	17,300.00	17,400.00	17,161.88	15,725
2023-01-13	17,650.00	17,900.00	17,300.00	17,450.00	17,211.20	38,952
2023-01-12	18,200.00	18,650.00	17,600.00	17,700.00	17,457.78	112,989
2023-01-11	17,000.00	17,600.00	16,950.00	17,450.00	17,211.20	23,022
2023-01-10	16,750.00	17,350.00	16,750.00	16,950.00	16,718.04	40,544
2023-01-09	16,650.00	17,150.00	16,500.00	16,750.00	16,520.78	23,886
2023-01-06	16,200.00	16,700.00	16,150.00	16,600.00	16,372.83	13,318
2023-01-05	16,650.00	16,750.00	16,200.00	16,350.00	16,126.25	22,994
2023-01-04	16,000.00	16,600.00	15,950.00	16,550.00	16,323.52	18,723
2023-01-03	15,850.00	16,250.00	15,350.00	16,250.00	16,027.62	31,073
2023-01-02	16,150.00	16,450.00	15,850.00	16,100.00	15,879.67	27,526
2022-12-29	16,700.00	16,750.00	15,950.00	16,150.00	15,928.99	31,980
2022-12-28	16,950.00	17,000.00	16,550.00	16,700.00	16,471.46	13,674
2022-12-27	16,550.00	17,000.00	16,550.00	16,950.00	16,619.41	15,946
2022-12-26	16,800.00	16,950.00	16,600.00	16,700.00	16,374.29	15,852
2022-12-23	17,400.00	17,400.00	16,800.00	16,800.00	16,472.34	34,437
2022-12-22	17,550.00	17,900.00	17,400.00	17,500.00	17,158.68	18,617
2022-12-21	17,450.00	17,800.00	17,150.00	17,500.00	17,158.68	22,773
2022-12-20	17,550.00	18,100.00	17,200.00	17,450.00	17,109.66	35,729
2022-12-19	17,850.00	17,850.00	17,500.00	17,550.00	17,207.71	20,029
2022-12-16	18,100.00	18,350.00	17,800.00	17,900.00	17,550.88	47,814
2022-12-15	18,750.00	18,950.00	18,350.00	18,500.00	18,139.18	17,745
2022-12-14	18,450.00	18,950.00	18,400.00	18,700.00	18,335.28	13,786
2022-12-13	18,400.00	18,950.00	18,400.00	18,500.00	18,139.18	32,862
2022-12-12	18,500.00	18,650.00	18,200.00	18,350.00	17,992.11	24,463
2022-12-09	18,700.00	19,050.00	18,400.00	18,500.00	18,139.18	26,560
2022-12-08	19,100.00	19,250.00	18,200.00	18,500.00	18,139.18	43,808
2022-12-07	19,100.00	19,400.00	18,750.00	19,100.00	18,727.48	50,937
2022-12-06	20,050.00	20,150.00	19,400.00	19,400.00	19,021.63	46,814
2022-12-05	20,600.00	20,700.00	20,000.00	20,050.00	19,658.95	46,775
2022-12-02	21,300.00	21,300.00	19,750.00	20,600.00	20,198.22	47,407
2022-12-01	21,700.00	21,900.00	21,100.00	21,300.00	20,884.57	27,962
2022-11-30	21,350.00	21,500.00	20,950.00	21,400.00	20,982.62	15,146
2022-11-29	20,850.00	21,350.00	20,850.00	21,350.00	20,933.59	19,767
2022-11-28	21,500.00	21,500.00	20,850.00	20,900.00	20,492.37	18,368
2022-11-25	21,800.00	21,950.00	21,400.00	21,500.00	21,080.67	17,309
2022-11-24	21,350.00	21,800.00	21,200.00	21,800.00	21,374.82	17,321
2022-11-23	20,700.00	21,400.00	20,700.00	21,300.00	20,884.57	22,810
2022-11-22	20,950.00	21,000.00	20,550.00	20,650.00	20,247.25	28,123
2022-11-21	21,900.00	22,050.00	20,850.00	20,950.00	20,541.40	55,213
2022-11-18	21,900.00	22,000.00	21,600.00	21,750.00	21,325.79	19,180
2022-11-17	22,100.00	22,200.00	21,700.00	21,750.00	21,325.79	30,004
2022-11-16	22,300.00	22,400.00	21,600.00	22,200.00	21,767.02	47,698
2022-11-15	21,900.00	22,350.00	21,650.00	22,300.00	21,865.07	34,415
2022-11-14	22,450.00	22,800.00	21,850.00	21,950.00	21,521.89	61,458

← NewerPage 16 of 21 · 1,228 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.