Hanil Chemical Ind. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	22,850.00	22,900.00	22,100.00	22,350.00	21,914.09	63,647
2022-11-10	22,800.00	23,200.00	22,200.00	22,350.00	21,914.09	75,642
2022-11-09	21,600.00	24,400.00	21,400.00	23,100.00	22,649.46	388,121
2022-11-08	21,900.00	22,200.00	21,350.00	21,400.00	20,982.62	59,224
2022-11-07	20,550.00	21,700.00	20,300.00	21,600.00	21,178.72	73,037
2022-11-04	20,900.00	21,350.00	20,150.00	20,350.00	19,953.10	53,423
2022-11-03	20,450.00	21,400.00	20,350.00	21,100.00	20,688.47	53,688
2022-11-02	21,400.00	21,950.00	20,700.00	20,900.00	20,492.37	56,370
2022-11-01	20,900.00	21,700.00	20,650.00	21,350.00	20,933.59	92,897
2022-10-31	20,400.00	21,300.00	20,300.00	21,300.00	20,884.57	67,060
2022-10-28	20,150.00	20,950.00	20,000.00	20,150.00	19,757.00	56,832
2022-10-27	19,950.00	20,350.00	19,750.00	20,150.00	19,757.00	52,980
2022-10-26	21,150.00	21,150.00	19,600.00	19,750.00	19,364.80	100,501
2022-10-25	21,750.00	22,050.00	20,600.00	20,850.00	20,443.35	94,815
2022-10-24	22,400.00	22,450.00	21,500.00	21,600.00	21,178.72	74,775
2022-10-21	23,100.00	23,550.00	21,800.00	21,800.00	21,374.82	102,431
2022-10-20	23,750.00	24,350.00	22,850.00	23,100.00	22,649.46	105,802
2022-10-19	23,750.00	24,450.00	23,050.00	23,500.00	23,041.66	112,916
2022-10-18	24,600.00	24,600.00	22,850.00	23,600.00	23,139.71	129,823
2022-10-17	22,100.00	23,850.00	22,050.00	23,800.00	23,335.81	86,407
2022-10-14	22,450.00	23,600.00	22,350.00	22,850.00	22,404.34	102,919
2022-10-13	22,000.00	22,700.00	21,700.00	21,850.00	21,423.84	80,540
2022-10-12	21,600.00	22,900.00	21,600.00	22,400.00	21,963.12	102,477
2022-10-11	23,700.00	23,800.00	21,450.00	21,850.00	21,423.84	165,533
2022-10-07	23,750.00	25,250.00	23,700.00	24,550.00	24,071.18	188,048
2022-10-06	22,900.00	24,650.00	22,900.00	24,250.00	23,777.03	213,213
2022-10-05	23,500.00	24,400.00	22,600.00	22,600.00	22,159.21	241,643
2022-10-04	22,650.00	23,200.00	21,850.00	23,000.00	22,551.41	148,628
2022-09-30	20,700.00	23,000.00	20,650.00	22,650.00	22,208.24	276,707
2022-09-29	21,600.00	22,800.00	21,200.00	21,200.00	20,786.52	217,828
2022-09-28	23,500.00	23,500.00	20,950.00	21,100.00	20,688.47	211,314
2022-09-27	22,800.00	23,850.00	22,350.00	23,850.00	23,384.83	195,930
2022-09-26	27,400.00	27,400.00	22,700.00	23,000.00	22,551.41	337,951
2022-09-23	26,500.00	28,850.00	26,250.00	27,750.00	27,208.77	548,302
2022-09-22	25,900.00	26,700.00	25,100.00	26,000.00	25,492.90	141,883
2022-09-21	26,500.00	27,300.00	25,600.00	26,300.00	25,787.05	171,932
2022-09-20	27,600.00	28,350.00	26,900.00	27,000.00	26,473.40	203,147
2022-09-19	30,900.00	31,250.00	26,900.00	27,600.00	27,061.70	386,914
2022-09-16	33,850.00	33,900.00	29,750.00	29,950.00	29,365.86	444,884
2022-09-15	31,300.00	35,150.00	30,450.00	35,150.00	34,464.44	852,078
2022-09-14	31,200.00	31,950.00	30,400.00	31,300.00	30,689.53	283,716
2022-09-13	31,950.00	33,400.00	31,050.00	32,100.00	31,473.93	577,904
2022-09-08	27,100.00	35,150.00	27,000.00	32,000.00	31,375.88	3,458,565
2022-09-07	23,650.00	29,700.00	22,750.00	27,450.00	26,914.62	1,424,236
2022-09-06	24,350.00	25,250.00	23,250.00	23,500.00	23,041.66	188,235
2022-09-05	23,050.00	24,400.00	22,550.00	24,350.00	23,875.08	194,221
2022-09-02	22,650.00	23,750.00	22,300.00	23,050.00	22,600.44	144,614
2022-09-01	22,600.00	23,950.00	22,000.00	22,800.00	22,355.31	198,987
2022-08-31	22,600.00	22,950.00	21,750.00	22,450.00	22,012.14	116,889
2022-08-30	22,700.00	23,500.00	21,950.00	22,950.00	22,502.39	130,838
2022-08-29	23,100.00	24,000.00	22,550.00	22,600.00	22,159.21	129,002
2022-08-26	24,700.00	25,300.00	23,500.00	24,200.00	23,728.01	165,789
2022-08-25	22,900.00	24,500.00	22,500.00	24,500.00	24,022.16	264,121
2022-08-24	23,550.00	25,850.00	22,200.00	22,800.00	22,355.31	681,897
2022-08-23	21,800.00	23,950.00	21,600.00	23,750.00	23,286.79	338,042
2022-08-22	21,400.00	23,500.00	21,300.00	22,550.00	22,110.19	670,037
2022-08-19	22,050.00	22,300.00	21,150.00	21,150.00	20,737.49	121,914
2022-08-18	21,350.00	22,350.00	21,200.00	21,950.00	21,521.89	242,884
2022-08-17	20,200.00	23,350.00	20,100.00	22,000.00	21,570.92	934,365
2022-08-16	20,100.00	20,450.00	19,800.00	19,850.00	19,462.85	34,440

← NewerPage 17 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.