Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,940.00 | 6,940.00 | 6,460.00 | 6,530.00 | 6,530.00 | 2,849 |
| 2026-07-16 | 6,570.00 | 6,570.00 | 6,440.00 | 6,500.00 | 6,500.00 | 1,682 |
| 2026-07-15 | 6,740.00 | 6,760.00 | 6,540.00 | 6,570.00 | 6,570.00 | 3,132 |
| 2026-07-14 | 6,960.00 | 6,960.00 | 6,540.00 | 6,630.00 | 6,630.00 | 2,841 |
| 2026-07-13 | 6,620.00 | 6,840.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,947 |
| 2026-07-10 | 6,560.00 | 6,570.00 | 6,510.00 | 6,540.00 | 6,540.00 | 1,843 |
| 2026-07-09 | 6,590.00 | 6,590.00 | 6,400.00 | 6,550.00 | 6,550.00 | 2,378 |
| 2026-07-08 | 6,580.00 | 6,680.00 | 6,350.00 | 6,620.00 | 6,620.00 | 3,247 |
| 2026-07-07 | 6,730.00 | 6,730.00 | 6,560.00 | 6,630.00 | 6,630.00 | 1,977 |
| 2026-07-06 | 6,490.00 | 6,730.00 | 6,420.00 | 6,730.00 | 6,730.00 | 904 |
| 2026-07-03 | 6,490.00 | 6,540.00 | 6,400.00 | 6,540.00 | 6,540.00 | 930 |
| 2026-07-02 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | 347 |
| 2026-07-01 | 6,470.00 | 6,540.00 | 6,390.00 | 6,520.00 | 6,520.00 | 1,138 |
| 2026-06-30 | 6,480.00 | 6,600.00 | 6,330.00 | 6,470.00 | 6,470.00 | 2,146 |
| 2026-06-29 | 6,360.00 | 6,540.00 | 6,340.00 | 6,480.00 | 6,480.00 | 2,942 |
| 2026-06-26 | 6,550.00 | 6,650.00 | 6,120.00 | 6,410.00 | 6,410.00 | 1,783 |
| 2026-06-25 | 7,010.00 | 7,010.00 | 6,640.00 | 6,730.00 | 6,730.00 | 2,200 |
| 2026-06-24 | 6,920.00 | 7,110.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1,023 |
| 2026-06-23 | 7,060.00 | 7,060.00 | 6,450.00 | 6,970.00 | 6,970.00 | 4,564 |
| 2026-06-22 | 7,120.00 | 7,140.00 | 6,930.00 | 6,930.00 | 6,930.00 | 4,015 |
| 2026-06-19 | 7,350.00 | 7,370.00 | 6,700.00 | 7,120.00 | 7,120.00 | 3,029 |
| 2026-06-18 | 7,410.00 | 7,410.00 | 7,340.00 | 7,340.00 | 7,340.00 | 2,153 |
| 2026-06-17 | 7,410.00 | 7,410.00 | 7,330.00 | 7,400.00 | 7,400.00 | 224 |
| 2026-06-16 | 7,400.00 | 7,410.00 | 7,370.00 | 7,390.00 | 7,390.00 | 449 |
| 2026-06-15 | 7,250.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,390.00 | 3,303 |
| 2026-06-12 | 7,440.00 | 7,440.00 | 7,100.00 | 7,230.00 | 7,230.00 | 1,755 |
| 2026-06-11 | 7,030.00 | 7,110.00 | 7,030.00 | 7,090.00 | 7,090.00 | 1,840 |
| 2026-06-10 | 7,090.00 | 7,210.00 | 6,790.00 | 7,080.00 | 7,080.00 | 4,778 |
| 2026-06-09 | 7,030.00 | 7,260.00 | 6,850.00 | 7,060.00 | 7,060.00 | 1,621 |
| 2026-06-08 | 7,500.00 | 7,500.00 | 6,810.00 | 7,030.00 | 7,030.00 | 3,033 |
| 2026-06-05 | 7,860.00 | 7,860.00 | 7,290.00 | 7,400.00 | 7,400.00 | 2,074 |
| 2026-06-04 | 7,300.00 | 8,010.00 | 7,000.00 | 7,350.00 | 7,350.00 | 8,002 |
| 2026-06-02 | 7,200.00 | 7,320.00 | 7,010.00 | 7,300.00 | 7,300.00 | 8,481 |
| 2026-06-01 | 7,490.00 | 7,490.00 | 7,320.00 | 7,320.00 | 7,320.00 | 6,702 |
| 2026-05-29 | 7,530.00 | 7,950.00 | 7,530.00 | 7,550.00 | 7,550.00 | 4,434 |
| 2026-05-28 | 7,610.00 | 7,670.00 | 7,460.00 | 7,630.00 | 7,630.00 | 4,862 |
| 2026-05-27 | 7,550.00 | 7,650.00 | 7,520.00 | 7,610.00 | 7,610.00 | 10,957 |
| 2026-05-26 | 7,330.00 | 7,870.00 | 7,330.00 | 7,610.00 | 7,610.00 | 10,607 |
| 2026-05-22 | 7,450.00 | 7,460.00 | 7,360.00 | 7,390.00 | 7,390.00 | 4,289 |
| 2026-05-21 | 7,330.00 | 7,550.00 | 7,330.00 | 7,390.00 | 7,390.00 | 5,663 |
| 2026-05-20 | 7,520.00 | 7,520.00 | 7,300.00 | 7,330.00 | 7,330.00 | 3,680 |
| 2026-05-19 | 7,530.00 | 7,650.00 | 7,450.00 | 7,530.00 | 7,530.00 | 3,625 |
| 2026-05-18 | 7,720.00 | 7,720.00 | 7,580.00 | 7,650.00 | 7,650.00 | 7,875 |
| 2026-05-15 | 7,740.00 | 7,760.00 | 7,700.00 | 7,720.00 | 7,720.00 | 3,419 |
| 2026-05-14 | 7,760.00 | 7,870.00 | 7,690.00 | 7,740.00 | 7,740.00 | 4,048 |
| 2026-05-13 | 7,640.00 | 7,980.00 | 7,500.00 | 7,740.00 | 7,740.00 | 6,034 |
| 2026-05-12 | 7,690.00 | 7,740.00 | 7,580.00 | 7,680.00 | 7,680.00 | 5,760 |
| 2026-05-11 | 7,760.00 | 7,760.00 | 7,690.00 | 7,690.00 | 7,690.00 | 5,524 |
| 2026-05-08 | 7,710.00 | 7,790.00 | 7,680.00 | 7,760.00 | 7,760.00 | 7,517 |
| 2026-05-07 | 7,710.00 | 7,800.00 | 7,700.00 | 7,710.00 | 7,710.00 | 3,811 |
| 2026-05-06 | 7,820.00 | 7,840.00 | 7,610.00 | 7,800.00 | 7,800.00 | 9,466 |
| 2026-05-04 | 7,780.00 | 7,940.00 | 7,760.00 | 7,800.00 | 7,800.00 | 4,601 |
| 2026-04-30 | 8,000.00 | 8,000.00 | 7,720.00 | 7,840.00 | 7,840.00 | 2,567 |
| 2026-04-29 | 7,840.00 | 7,940.00 | 7,830.00 | 7,850.00 | 7,850.00 | 3,887 |
| 2026-04-28 | 7,610.00 | 7,910.00 | 7,610.00 | 7,830.00 | 7,830.00 | 13,338 |
| 2026-04-27 | 7,860.00 | 7,860.00 | 7,700.00 | 7,750.00 | 7,750.00 | 12,975 |
| 2026-04-24 | 7,840.00 | 7,860.00 | 7,720.00 | 7,750.00 | 7,750.00 | 5,975 |
| 2026-04-23 | 8,030.00 | 8,030.00 | 7,720.00 | 7,750.00 | 7,750.00 | 6,475 |
| 2026-04-22 | 7,840.00 | 8,040.00 | 7,840.00 | 7,890.00 | 7,890.00 | 8,255 |
| 2026-04-21 | 8,050.00 | 8,050.00 | 7,810.00 | 7,840.00 | 7,840.00 | 1,639 |
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.