Hanil Chemical Ind. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	18,700.00	19,450.00	18,650.00	19,300.00	18,923.58	28,086
2022-02-17	19,200.00	19,500.00	18,650.00	19,000.00	18,629.43	47,940
2022-02-16	18,800.00	19,750.00	18,500.00	19,200.00	18,825.53	70,611
2022-02-15	17,900.00	19,050.00	17,900.00	18,300.00	17,943.08	40,139
2022-02-14	18,150.00	18,500.00	17,500.00	18,250.00	17,894.06	32,516
2022-02-11	18,600.00	19,300.00	18,250.00	18,600.00	18,237.23	53,590
2022-02-10	19,150.00	19,150.00	18,300.00	18,600.00	18,237.23	20,881
2022-02-09	18,250.00	19,000.00	18,050.00	18,800.00	18,433.33	29,687
2022-02-08	18,300.00	18,600.00	17,750.00	18,200.00	17,845.03	39,341
2022-02-07	16,900.00	18,500.00	16,750.00	18,400.00	18,041.13	72,499
2022-02-04	16,550.00	17,000.00	16,550.00	16,850.00	16,521.36	16,218
2022-02-03	16,250.00	16,900.00	16,100.00	16,550.00	16,227.21	31,144
2022-01-28	15,550.00	16,100.00	15,250.00	15,800.00	15,491.84	25,139
2022-01-27	15,850.00	16,550.00	15,350.00	15,500.00	15,197.69	36,941
2022-01-26	15,500.00	16,100.00	15,400.00	16,000.00	15,687.94	29,342
2022-01-25	16,250.00	16,650.00	15,350.00	15,500.00	15,197.69	86,634
2022-01-24	17,800.00	17,800.00	16,250.00	16,250.00	15,933.06	71,340
2022-01-21	18,500.00	19,100.00	17,950.00	17,950.00	17,599.91	136,516
2022-01-20	15,800.00	19,150.00	15,800.00	18,550.00	18,188.20	456,023
2022-01-19	15,600.00	16,450.00	15,400.00	15,900.00	15,589.89	40,551
2022-01-18	16,950.00	17,250.00	15,900.00	15,900.00	15,589.89	48,060
2022-01-17	16,600.00	17,800.00	16,550.00	17,150.00	16,815.51	60,220
2022-01-14	17,050.00	17,350.00	16,800.00	16,900.00	16,570.39	15,960
2022-01-13	17,200.00	17,650.00	17,000.00	17,350.00	17,011.61	34,678
2022-01-12	16,450.00	17,250.00	16,450.00	17,200.00	16,864.53	30,626
2022-01-11	16,900.00	16,900.00	16,100.00	16,250.00	15,933.06	24,814
2022-01-10	17,300.00	17,450.00	17,000.00	17,050.00	16,717.46	27,241
2022-01-07	16,850.00	17,350.00	16,650.00	17,150.00	16,815.51	32,780
2022-01-06	16,350.00	17,000.00	16,350.00	16,650.00	16,325.26	23,001
2022-01-05	16,750.00	17,150.00	16,400.00	16,750.00	16,423.31	25,867
2022-01-04	16,150.00	17,200.00	15,850.00	16,950.00	16,619.41	77,969
2022-01-03	16,000.00	16,550.00	15,750.00	15,900.00	15,589.89	17,653
2021-12-30	16,000.00	16,050.00	15,800.00	16,000.00	15,687.94	10,117
2021-12-29	15,650.00	16,100.00	15,550.00	15,900.00	15,589.89	16,332
2021-12-28	15,800.00	15,850.00	15,500.00	15,750.00	15,325.16	21,097
2021-12-27	15,750.00	16,050.00	15,500.00	15,600.00	15,179.20	38,140
2021-12-24	15,700.00	15,900.00	15,450.00	15,800.00	15,373.81	26,817
2021-12-23	15,600.00	15,900.00	15,300.00	15,650.00	15,227.85	77,563
2021-12-22	15,900.00	16,200.00	15,500.00	15,600.00	15,179.20	32,238
2021-12-21	15,250.00	15,750.00	14,900.00	15,750.00	15,325.16	39,740
2021-12-20	15,700.00	15,750.00	15,000.00	15,200.00	14,789.99	31,356
2021-12-17	15,650.00	16,100.00	15,650.00	15,850.00	15,422.46	39,271
2021-12-16	15,750.00	16,050.00	15,450.00	15,600.00	15,179.20	25,111
2021-12-15	16,300.00	17,100.00	15,600.00	15,750.00	15,325.16	91,543
2021-12-14	15,450.00	15,800.00	15,350.00	15,800.00	15,373.81	29,899
2021-12-13	15,700.00	15,900.00	15,500.00	15,700.00	15,276.50	16,944
2021-12-10	15,400.00	16,050.00	15,350.00	15,700.00	15,276.50	24,219
2021-12-09	15,400.00	15,700.00	15,400.00	15,400.00	14,984.60	12,270
2021-12-08	16,050.00	16,150.00	15,200.00	15,300.00	14,887.29	29,718
2021-12-07	15,850.00	16,050.00	15,550.00	15,900.00	15,471.11	9,165
2021-12-06	15,800.00	16,100.00	15,000.00	15,800.00	15,373.81	46,437
2021-12-03	15,900.00	16,400.00	15,550.00	15,800.00	15,373.81	43,349
2021-12-02	14,800.00	15,850.00	14,500.00	15,700.00	15,276.50	34,537
2021-12-01	14,400.00	15,350.00	14,200.00	15,000.00	14,595.39	42,410
2021-11-30	15,500.00	16,000.00	14,350.00	14,350.00	13,962.92	59,573
2021-11-29	15,300.00	15,900.00	15,050.00	15,200.00	14,789.99	73,900
2021-11-26	16,600.00	16,750.00	15,850.00	16,050.00	15,617.06	43,782
2021-11-25	17,100.00	17,450.00	16,450.00	16,600.00	16,152.23	27,383
2021-11-24	17,650.00	17,800.00	17,000.00	17,100.00	16,638.74	35,113
2021-11-23	16,950.00	18,300.00	16,950.00	17,850.00	17,368.51	79,934

← NewerPage 20 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.