Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 16,700.00 | 17,300.00 | 16,550.00 | 17,000.00 | 16,541.44 | 45,125 |
| 2021-11-19 | 16,300.00 | 17,100.00 | 16,300.00 | 16,650.00 | 16,200.88 | 34,419 |
| 2021-11-18 | 16,200.00 | 16,750.00 | 16,050.00 | 16,500.00 | 16,054.93 | 40,954 |
| 2021-11-17 | 16,650.00 | 16,900.00 | 16,250.00 | 16,400.00 | 15,957.62 | 61,865 |
| 2021-11-16 | 17,900.00 | 18,000.00 | 16,800.00 | 16,900.00 | 16,444.14 | 52,967 |
| 2021-11-15 | 18,400.00 | 18,500.00 | 17,800.00 | 17,900.00 | 17,417.16 | 42,618 |
| 2021-11-12 | 17,800.00 | 18,950.00 | 17,700.00 | 18,450.00 | 17,952.33 | 63,402 |
| 2021-11-11 | 17,300.00 | 18,350.00 | 17,150.00 | 18,000.00 | 17,514.46 | 98,172 |
| 2021-11-10 | 19,150.00 | 19,650.00 | 17,700.00 | 17,700.00 | 17,222.56 | 96,430 |
| 2021-11-09 | 20,600.00 | 20,600.00 | 18,850.00 | 19,250.00 | 18,730.75 | 281,648 |
| 2021-11-08 | 18,900.00 | 19,200.00 | 18,400.00 | 19,050.00 | 18,536.14 | 46,736 |
| 2021-11-05 | 18,400.00 | 19,700.00 | 17,900.00 | 18,500.00 | 18,000.98 | 95,631 |
| 2021-11-04 | 19,250.00 | 19,450.00 | 18,200.00 | 18,250.00 | 17,757.72 | 74,229 |
| 2021-11-03 | 19,400.00 | 19,900.00 | 18,350.00 | 19,250.00 | 18,730.75 | 130,220 |
| 2021-11-02 | 18,850.00 | 20,450.00 | 18,650.00 | 19,400.00 | 18,876.70 | 213,750 |
| 2021-11-01 | 20,350.00 | 21,100.00 | 18,650.00 | 18,750.00 | 18,244.23 | 212,476 |
| 2021-10-29 | 19,500.00 | 20,650.00 | 19,250.00 | 20,350.00 | 19,801.07 | 221,824 |
| 2021-10-28 | 19,450.00 | 20,000.00 | 19,250.00 | 19,500.00 | 18,974.00 | 99,080 |
| 2021-10-27 | 20,100.00 | 20,300.00 | 19,200.00 | 19,550.00 | 19,022.65 | 140,217 |
| 2021-10-26 | 20,000.00 | 20,450.00 | 19,650.00 | 20,400.00 | 19,849.73 | 85,703 |
| 2021-10-25 | 20,100.00 | 20,500.00 | 19,800.00 | 20,200.00 | 19,655.12 | 175,447 |
| 2021-10-22 | 21,050.00 | 21,200.00 | 19,750.00 | 19,900.00 | 19,363.21 | 253,789 |
| 2021-10-21 | 22,600.00 | 22,850.00 | 21,200.00 | 21,750.00 | 21,163.31 | 252,311 |
| 2021-10-20 | 22,150.00 | 23,100.00 | 21,600.00 | 23,100.00 | 22,476.90 | 343,187 |
| 2021-10-19 | 23,150.00 | 23,500.00 | 22,400.00 | 22,800.00 | 22,184.99 | 293,772 |
| 2021-10-18 | 23,950.00 | 26,500.00 | 22,200.00 | 23,500.00 | 22,866.11 | 2,026,575 |
| 2021-10-15 | 22,400.00 | 24,200.00 | 20,850.00 | 21,500.00 | 20,920.05 | 2,072,627 |
| 2021-10-14 | 16,400.00 | 20,800.00 | 16,350.00 | 20,800.00 | 20,238.94 | 1,152,327 |
← NewerPage 21 of 21 · 1,228 trading days
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.