Hanil Chemical Ind. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	19,850.00	20,300.00	19,600.00	20,200.00	19,806.02	36,708
2022-08-11	19,700.00	20,250.00	19,600.00	19,800.00	19,413.83	48,145
2022-08-10	19,800.00	19,950.00	19,550.00	19,600.00	19,217.73	28,857
2022-08-09	20,200.00	20,350.00	19,700.00	19,850.00	19,462.85	38,910
2022-08-08	20,200.00	20,600.00	20,000.00	20,300.00	19,904.07	27,995
2022-08-05	19,750.00	20,500.00	19,450.00	20,400.00	20,002.12	58,946
2022-08-04	20,100.00	20,350.00	19,750.00	19,750.00	19,364.80	55,162
2022-08-03	20,300.00	20,600.00	19,850.00	20,100.00	19,707.97	51,368
2022-08-02	21,100.00	21,550.00	20,000.00	20,400.00	20,002.12	92,118
2022-08-01	20,750.00	21,650.00	20,700.00	21,100.00	20,688.47	98,272
2022-07-29	21,100.00	21,400.00	20,450.00	20,650.00	20,247.25	70,630
2022-07-28	20,750.00	21,300.00	20,500.00	20,950.00	20,541.40	112,629
2022-07-27	19,400.00	21,150.00	19,100.00	20,550.00	20,149.20	206,827
2022-07-26	19,900.00	20,250.00	19,250.00	19,400.00	19,021.63	69,021
2022-07-25	20,650.00	20,850.00	20,200.00	20,200.00	19,806.02	55,843
2022-07-22	20,200.00	21,200.00	19,950.00	20,650.00	20,247.25	137,749
2022-07-21	21,300.00	21,300.00	19,950.00	20,000.00	19,609.92	119,115
2022-07-20	21,000.00	21,550.00	20,700.00	21,100.00	20,688.47	135,430
2022-07-19	20,100.00	21,650.00	20,000.00	20,950.00	20,541.40	237,286
2022-07-18	20,300.00	20,950.00	20,050.00	20,200.00	19,806.02	102,270
2022-07-15	19,550.00	20,450.00	19,350.00	19,900.00	19,511.87	149,732
2022-07-14	19,750.00	20,250.00	19,250.00	19,500.00	19,119.68	110,797
2022-07-13	21,550.00	21,550.00	19,600.00	19,950.00	19,560.90	217,634
2022-07-12	20,800.00	21,850.00	20,250.00	21,850.00	21,423.84	294,872
2022-07-11	21,850.00	22,400.00	21,200.00	21,200.00	20,786.52	470,615
2022-07-08	18,600.00	23,000.00	18,300.00	21,700.00	21,276.77	1,974,527
2022-07-07	19,200.00	19,500.00	18,500.00	18,500.00	18,139.18	103,277
2022-07-06	18,150.00	19,500.00	17,850.00	18,750.00	18,384.30	228,811
2022-07-05	16,900.00	18,800.00	16,900.00	18,150.00	17,796.01	208,411
2022-07-04	17,150.00	17,250.00	16,400.00	17,100.00	16,766.49	98,223
2022-07-01	17,650.00	18,300.00	16,900.00	17,150.00	16,815.51	142,152
2022-06-30	19,000.00	19,000.00	17,700.00	17,750.00	17,403.81	166,836
2022-06-29	19,450.00	19,900.00	18,800.00	19,200.00	18,825.53	117,900
2022-06-28	20,050.00	21,550.00	19,550.00	19,650.00	19,266.75	400,233
2022-06-27	20,400.00	20,800.00	19,700.00	19,700.00	19,315.78	175,996
2022-06-24	20,150.00	20,750.00	19,700.00	20,500.00	20,100.17	200,203
2022-06-23	18,650.00	21,650.00	18,550.00	20,950.00	20,541.40	626,853
2022-06-22	20,600.00	20,700.00	19,000.00	19,000.00	18,629.43	246,653
2022-06-21	17,450.00	20,750.00	17,300.00	19,950.00	19,560.90	698,271
2022-06-20	19,600.00	19,650.00	17,200.00	17,250.00	16,913.56	216,113
2022-06-17	18,300.00	21,600.00	17,700.00	19,650.00	19,266.75	1,133,452
2022-06-16	16,050.00	20,500.00	16,050.00	18,550.00	18,188.20	1,514,367
2022-06-15	16,400.00	17,150.00	15,600.00	15,800.00	15,491.84	63,603
2022-06-14	16,500.00	17,000.00	16,300.00	16,700.00	16,374.29	51,571
2022-06-13	18,050.00	18,200.00	17,050.00	17,050.00	16,717.46	83,868
2022-06-10	17,000.00	20,100.00	17,000.00	18,500.00	18,139.18	456,560
2022-06-09	16,750.00	17,150.00	16,400.00	16,950.00	16,619.41	26,379
2022-06-08	16,900.00	16,950.00	16,600.00	16,800.00	16,472.34	18,383
2022-06-07	17,600.00	17,700.00	16,800.00	16,900.00	16,570.39	21,530
2022-06-03	17,700.00	17,950.00	17,500.00	17,500.00	17,158.68	22,749
2022-06-02	17,350.00	18,150.00	17,350.00	17,600.00	17,256.73	33,225
2022-05-31	17,750.00	18,000.00	17,100.00	17,450.00	17,109.66	25,014
2022-05-30	17,400.00	17,950.00	17,350.00	17,700.00	17,354.78	17,369
2022-05-27	17,250.00	17,700.00	17,200.00	17,300.00	16,962.58	11,658
2022-05-26	16,900.00	17,500.00	16,900.00	17,150.00	16,815.51	13,385
2022-05-25	17,300.00	17,500.00	17,150.00	17,200.00	16,864.53	8,122
2022-05-24	18,150.00	18,150.00	16,750.00	17,300.00	16,962.58	25,364
2022-05-23	18,350.00	18,700.00	18,150.00	18,200.00	17,845.03	15,368
2022-05-20	18,150.00	18,500.00	18,000.00	18,300.00	17,943.08	10,224
2022-05-19	17,950.00	18,350.00	17,300.00	18,150.00	17,796.01	16,320

← NewerPage 18 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.