Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,990.00 | 7,990.00 | 7,810.00 | 7,850.00 | 7,850.00 | 1,966 |
| 2026-04-17 | 7,990.00 | 7,990.00 | 7,810.00 | 7,810.00 | 7,810.00 | 3,291 |
| 2026-04-16 | 7,960.00 | 7,960.00 | 7,600.00 | 7,800.00 | 7,800.00 | 3,845 |
| 2026-04-15 | 7,810.00 | 8,100.00 | 7,790.00 | 7,820.00 | 7,820.00 | 3,206 |
| 2026-04-14 | 8,040.00 | 8,040.00 | 7,740.00 | 7,800.00 | 7,800.00 | 3,114 |
| 2026-04-13 | 7,790.00 | 7,980.00 | 7,710.00 | 7,800.00 | 7,800.00 | 1,688 |
| 2026-04-10 | 7,790.00 | 7,840.00 | 7,690.00 | 7,800.00 | 7,800.00 | 2,000 |
| 2026-04-09 | 7,820.00 | 7,820.00 | 7,690.00 | 7,780.00 | 7,780.00 | 4,655 |
| 2026-04-08 | 7,470.00 | 7,770.00 | 7,470.00 | 7,770.00 | 7,770.00 | 13,598 |
| 2026-04-07 | 7,760.00 | 7,860.00 | 7,600.00 | 7,720.00 | 7,720.00 | 3,592 |
| 2026-04-06 | 7,830.00 | 7,890.00 | 7,720.00 | 7,760.00 | 7,760.00 | 1,200 |
| 2026-04-03 | 7,940.00 | 7,940.00 | 7,730.00 | 7,830.00 | 7,830.00 | 2,339 |
| 2026-04-02 | 7,800.00 | 7,880.00 | 7,650.00 | 7,840.00 | 7,840.00 | 3,758 |
| 2026-04-01 | 8,080.00 | 8,080.00 | 7,610.00 | 7,800.00 | 7,800.00 | 4,706 |
| 2026-03-31 | 7,980.00 | 7,980.00 | 7,590.00 | 7,810.00 | 7,810.00 | 7,624 |
| 2026-03-30 | 8,050.00 | 8,130.00 | 7,370.00 | 7,810.00 | 7,810.00 | 5,949 |
| 2026-03-27 | 7,990.00 | 7,990.00 | 7,730.00 | 7,870.00 | 7,870.00 | 4,054 |
| 2026-03-26 | 7,990.00 | 7,990.00 | 7,620.00 | 7,880.00 | 7,880.00 | 1,863 |
| 2026-03-25 | 7,850.00 | 7,900.00 | 7,720.00 | 7,850.00 | 7,850.00 | 3,375 |
| 2026-03-24 | 7,650.00 | 7,890.00 | 7,650.00 | 7,720.00 | 7,720.00 | 4,023 |
| 2026-03-23 | 7,720.00 | 7,760.00 | 7,460.00 | 7,710.00 | 7,710.00 | 5,783 |
| 2026-03-20 | 7,880.00 | 7,880.00 | 7,600.00 | 7,720.00 | 7,720.00 | 3,796 |
| 2026-03-19 | 7,800.00 | 7,830.00 | 7,660.00 | 7,730.00 | 7,730.00 | 3,736 |
| 2026-03-18 | 7,780.00 | 7,960.00 | 7,660.00 | 7,800.00 | 7,800.00 | 667 |
| 2026-03-17 | 7,690.00 | 7,950.00 | 7,690.00 | 7,780.00 | 7,780.00 | 1,493 |
| 2026-03-16 | 7,700.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,760.00 | 5,220 |
| 2026-03-13 | 7,310.00 | 7,840.00 | 7,310.00 | 7,700.00 | 7,700.00 | 10,736 |
| 2026-03-12 | 7,630.00 | 7,630.00 | 7,560.00 | 7,630.00 | 7,630.00 | 2,491 |
| 2026-03-11 | 7,830.00 | 7,830.00 | 7,540.00 | 7,630.00 | 7,630.00 | 4,114 |
| 2026-03-10 | 7,450.00 | 7,760.00 | 7,360.00 | 7,610.00 | 7,610.00 | 9,710 |
| 2026-03-09 | 7,470.00 | 7,650.00 | 7,330.00 | 7,650.00 | 7,650.00 | 6,373 |
| 2026-03-06 | 7,490.00 | 7,740.00 | 7,410.00 | 7,480.00 | 7,480.00 | 4,117 |
| 2026-03-05 | 7,260.00 | 7,540.00 | 7,260.00 | 7,490.00 | 7,490.00 | 6,699 |
| 2026-03-04 | 7,880.00 | 7,880.00 | 7,200.00 | 7,310.00 | 7,310.00 | 17,523 |
| 2026-03-03 | 8,170.00 | 8,170.00 | 7,500.00 | 7,880.00 | 7,880.00 | 10,674 |
| 2026-02-27 | 7,960.00 | 8,260.00 | 7,960.00 | 8,170.00 | 8,170.00 | 7,434 |
| 2026-02-26 | 8,110.00 | 8,680.00 | 8,000.00 | 8,140.00 | 8,140.00 | 14,139 |
| 2026-02-25 | 8,210.00 | 8,280.00 | 8,060.00 | 8,110.00 | 8,110.00 | 8,797 |
| 2026-02-24 | 8,190.00 | 8,190.00 | 8,140.00 | 8,190.00 | 8,190.00 | 7,165 |
| 2026-02-23 | 8,180.00 | 8,220.00 | 8,140.00 | 8,200.00 | 8,200.00 | 3,804 |
| 2026-02-20 | 8,330.00 | 8,330.00 | 8,100.00 | 8,190.00 | 8,190.00 | 4,609 |
| 2026-02-19 | 8,230.00 | 8,370.00 | 8,170.00 | 8,250.00 | 8,250.00 | 3,489 |
| 2026-02-13 | 8,360.00 | 8,360.00 | 8,130.00 | 8,290.00 | 8,290.00 | 7,244 |
| 2026-02-12 | 8,500.00 | 8,500.00 | 8,280.00 | 8,290.00 | 8,290.00 | 4,355 |
| 2026-02-11 | 8,730.00 | 8,730.00 | 8,330.00 | 8,480.00 | 8,480.00 | 3,462 |
| 2026-02-10 | 8,480.00 | 8,550.00 | 8,320.00 | 8,540.00 | 8,540.00 | 2,604 |
| 2026-02-09 | 8,410.00 | 8,800.00 | 8,370.00 | 8,480.00 | 8,480.00 | 6,526 |
| 2026-02-06 | 8,630.00 | 8,640.00 | 8,000.00 | 8,400.00 | 8,400.00 | 10,812 |
| 2026-02-05 | 8,690.00 | 8,690.00 | 8,510.00 | 8,630.00 | 8,630.00 | 9,941 |
| 2026-02-04 | 8,280.00 | 8,790.00 | 8,100.00 | 8,600.00 | 8,600.00 | 19,707 |
| 2026-02-03 | 7,810.00 | 8,300.00 | 7,600.00 | 8,290.00 | 8,290.00 | 21,452 |
| 2026-02-02 | 7,910.00 | 7,910.00 | 7,620.00 | 7,810.00 | 7,810.00 | 4,239 |
| 2026-01-30 | 7,940.00 | 8,000.00 | 7,890.00 | 7,910.00 | 7,910.00 | 2,688 |
| 2026-01-29 | 7,990.00 | 8,150.00 | 7,830.00 | 8,000.00 | 8,000.00 | 3,204 |
| 2026-01-28 | 7,990.00 | 8,080.00 | 7,930.00 | 7,990.00 | 7,990.00 | 2,955 |
| 2026-01-27 | 7,910.00 | 8,050.00 | 7,910.00 | 7,990.00 | 7,990.00 | 5,728 |
| 2026-01-26 | 7,890.00 | 7,930.00 | 7,810.00 | 7,910.00 | 7,910.00 | 4,109 |
| 2026-01-23 | 7,870.00 | 7,960.00 | 7,790.00 | 7,890.00 | 7,890.00 | 1,858 |
| 2026-01-22 | 7,720.00 | 8,000.00 | 7,680.00 | 7,870.00 | 7,870.00 | 4,227 |
| 2026-01-21 | 7,890.00 | 7,900.00 | 7,710.00 | 7,720.00 | 7,720.00 | 2,672 |
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.