Hanil Chemical Ind. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	18,400.00	18,650.00	18,000.00	18,000.00	17,648.93	13,367
2022-05-17	17,800.00	18,450.00	17,750.00	18,400.00	18,041.13	15,364
2022-05-16	17,450.00	18,000.00	17,450.00	17,800.00	17,452.83	22,911
2022-05-13	17,450.00	17,550.00	17,000.00	17,450.00	17,109.66	29,301
2022-05-12	17,250.00	17,600.00	16,250.00	17,600.00	17,256.73	61,854
2022-05-11	17,400.00	17,950.00	17,150.00	17,250.00	16,913.56	31,789
2022-05-10	18,100.00	18,100.00	16,800.00	17,450.00	17,109.66	86,919
2022-05-09	18,950.00	19,300.00	18,300.00	18,300.00	17,943.08	37,538
2022-05-06	19,300.00	19,800.00	18,850.00	19,450.00	19,070.65	38,608
2022-05-04	20,300.00	20,550.00	19,600.00	19,600.00	19,217.73	27,191
2022-05-03	20,500.00	20,900.00	20,200.00	20,250.00	19,855.05	17,785
2022-05-02	20,700.00	21,150.00	20,250.00	20,500.00	20,100.17	23,870
2022-04-29	20,150.00	21,000.00	20,050.00	20,750.00	20,345.30	30,630
2022-04-28	20,350.00	20,400.00	19,800.00	19,950.00	19,560.90	26,034
2022-04-27	19,950.00	20,300.00	19,700.00	20,200.00	19,806.02	26,846
2022-04-26	20,100.00	20,550.00	19,850.00	20,450.00	20,051.15	37,450
2022-04-25	20,800.00	20,900.00	19,850.00	20,100.00	19,707.97	71,388
2022-04-22	21,700.00	23,000.00	21,100.00	21,250.00	20,835.54	102,318
2022-04-21	22,150.00	22,300.00	21,600.00	21,800.00	21,374.82	34,428
2022-04-20	22,200.00	22,300.00	21,500.00	22,050.00	21,619.94	42,321
2022-04-19	20,700.00	22,250.00	20,700.00	21,650.00	21,227.74	63,865
2022-04-18	21,700.00	21,700.00	20,700.00	20,850.00	20,443.35	31,636
2022-04-15	21,500.00	21,850.00	21,150.00	21,500.00	21,080.67	32,899
2022-04-14	21,850.00	22,100.00	21,350.00	21,450.00	21,031.64	31,499
2022-04-13	21,250.00	22,350.00	21,100.00	21,650.00	21,227.74	68,246
2022-04-12	21,000.00	21,650.00	20,800.00	21,000.00	20,590.42	38,388
2022-04-11	20,850.00	21,650.00	20,750.00	21,200.00	20,786.52	54,023
2022-04-08	21,300.00	21,550.00	20,500.00	21,000.00	20,590.42	65,996
2022-04-07	21,950.00	23,350.00	21,200.00	21,650.00	21,227.74	185,381
2022-04-06	23,000.00	23,700.00	21,800.00	21,950.00	21,521.89	192,205
2022-04-05	23,550.00	23,700.00	22,500.00	23,150.00	22,698.49	196,135
2022-04-04	22,550.00	24,900.00	22,050.00	23,800.00	23,335.81	672,858
2022-04-01	18,950.00	23,000.00	18,950.00	22,200.00	21,767.02	799,144
2022-03-31	18,750.00	19,200.00	18,600.00	19,050.00	18,678.45	14,880
2022-03-30	18,950.00	19,200.00	18,450.00	18,700.00	18,335.28	27,129
2022-03-29	19,350.00	19,450.00	18,750.00	18,950.00	18,580.40	22,333
2022-03-28	19,350.00	19,350.00	19,000.00	19,350.00	18,972.60	19,474
2022-03-25	19,050.00	19,550.00	18,850.00	19,200.00	18,825.53	38,037
2022-03-24	19,200.00	19,200.00	18,700.00	18,900.00	18,531.38	22,169
2022-03-23	18,650.00	19,250.00	18,550.00	18,950.00	18,580.40	36,738
2022-03-22	19,100.00	19,150.00	18,450.00	18,650.00	18,286.25	28,757
2022-03-21	18,350.00	19,100.00	18,250.00	19,100.00	18,727.48	30,707
2022-03-18	18,600.00	18,900.00	18,100.00	18,450.00	18,090.16	20,526
2022-03-17	18,350.00	18,900.00	18,350.00	18,550.00	18,188.20	21,312
2022-03-16	18,200.00	18,600.00	18,150.00	18,200.00	17,845.03	29,810
2022-03-15	19,650.00	19,650.00	18,100.00	18,100.00	17,746.98	64,139
2022-03-14	19,400.00	20,450.00	19,300.00	19,500.00	19,119.68	61,570
2022-03-11	19,400.00	19,800.00	19,000.00	19,550.00	19,168.70	68,503
2022-03-10	20,150.00	20,200.00	18,900.00	19,300.00	18,923.58	73,166
2022-03-08	19,800.00	20,600.00	19,550.00	19,850.00	19,462.85	78,579
2022-03-07	21,600.00	22,550.00	19,950.00	19,950.00	19,560.90	109,889
2022-03-04	21,300.00	23,400.00	20,150.00	21,450.00	21,031.64	292,194
2022-03-03	22,350.00	22,350.00	21,150.00	21,450.00	21,031.64	109,109
2022-03-02	19,750.00	22,850.00	19,600.00	22,200.00	21,767.02	434,027
2022-02-28	19,550.00	20,350.00	19,350.00	19,750.00	19,364.80	46,802
2022-02-25	18,700.00	19,850.00	18,700.00	19,550.00	19,168.70	82,535
2022-02-24	19,400.00	19,700.00	18,300.00	18,300.00	17,943.08	41,668
2022-02-23	19,100.00	19,600.00	18,950.00	19,600.00	19,217.73	28,075
2022-02-22	19,000.00	19,700.00	18,600.00	19,100.00	18,727.48	37,522
2022-02-21	19,050.00	20,050.00	18,650.00	19,600.00	19,217.73	58,442

← NewerPage 19 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.