Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,830.00 | 7,940.00 | 7,790.00 | 7,860.00 | 7,860.00 | 5,153 |
| 2026-01-19 | 7,940.00 | 8,080.00 | 7,830.00 | 7,890.00 | 7,890.00 | 6,001 |
| 2026-01-16 | 7,980.00 | 7,980.00 | 7,840.00 | 7,940.00 | 7,940.00 | 2,607 |
| 2026-01-15 | 7,920.00 | 8,030.00 | 7,810.00 | 7,980.00 | 7,980.00 | 1,734 |
| 2026-01-14 | 7,740.00 | 7,950.00 | 7,650.00 | 7,920.00 | 7,920.00 | 5,294 |
| 2026-01-13 | 7,930.00 | 7,930.00 | 7,720.00 | 7,740.00 | 7,740.00 | 4,508 |
| 2026-01-12 | 8,000.00 | 8,000.00 | 7,840.00 | 7,930.00 | 7,930.00 | 2,584 |
| 2026-01-09 | 7,730.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 4,987 |
| 2026-01-08 | 7,940.00 | 7,940.00 | 7,670.00 | 7,790.00 | 7,790.00 | 6,546 |
| 2026-01-07 | 7,900.00 | 7,930.00 | 7,810.00 | 7,880.00 | 7,880.00 | 2,498 |
| 2026-01-06 | 8,080.00 | 8,080.00 | 7,790.00 | 7,900.00 | 7,900.00 | 5,477 |
| 2026-01-05 | 8,000.00 | 8,030.00 | 7,850.00 | 7,940.00 | 7,940.00 | 3,806 |
| 2026-01-02 | 8,030.00 | 8,040.00 | 7,920.00 | 7,970.00 | 7,970.00 | 2,605 |
| 2025-12-30 | 8,050.00 | 8,050.00 | 7,910.00 | 7,950.00 | 7,950.00 | 3,882 |
| 2025-12-29 | 8,040.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,980.00 | 670 |
| 2025-12-26 | 8,080.00 | 8,080.00 | 8,000.00 | 8,040.00 | 7,990.00 | 4,351 |
| 2025-12-24 | 7,930.00 | 8,090.00 | 7,930.00 | 8,020.00 | 7,970.12 | 3,982 |
| 2025-12-23 | 8,240.00 | 8,240.00 | 7,870.00 | 7,920.00 | 7,870.75 | 5,721 |
| 2025-12-22 | 8,130.00 | 8,180.00 | 8,105.00 | 8,130.00 | 8,079.44 | 199 |
| 2025-12-19 | 8,120.00 | 8,120.00 | 8,030.00 | 8,090.00 | 8,039.69 | 1,522 |
| 2025-12-18 | 8,080.00 | 8,230.00 | 8,060.00 | 8,120.00 | 8,069.50 | 1,798 |
| 2025-12-17 | 8,210.00 | 8,210.00 | 8,080.00 | 8,080.00 | 8,029.75 | 1,870 |
| 2025-12-16 | 8,410.00 | 8,410.00 | 8,090.00 | 8,210.00 | 8,158.94 | 2,499 |
| 2025-12-15 | 8,280.00 | 8,280.00 | 8,100.00 | 8,180.00 | 8,129.13 | 2,472 |
| 2025-12-12 | 8,250.00 | 8,310.00 | 8,100.00 | 8,180.00 | 8,129.13 | 1,783 |
| 2025-12-11 | 8,290.00 | 8,290.00 | 8,010.00 | 8,180.00 | 8,129.13 | 1,857 |
| 2025-12-10 | 8,170.00 | 8,310.00 | 8,060.00 | 8,170.00 | 8,119.19 | 1,203 |
| 2025-12-09 | 8,260.00 | 8,260.00 | 8,090.00 | 8,170.00 | 8,119.19 | 489 |
| 2025-12-08 | 8,260.00 | 8,260.00 | 8,050.00 | 8,180.00 | 8,129.13 | 2,032 |
| 2025-12-05 | 8,340.00 | 8,340.00 | 8,140.00 | 8,260.00 | 8,208.63 | 827 |
| 2025-12-04 | 8,320.00 | 8,320.00 | 8,170.00 | 8,250.00 | 8,198.69 | 419 |
| 2025-12-03 | 8,250.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,178.82 | 3,171 |
| 2025-12-02 | 8,220.00 | 8,300.00 | 8,150.00 | 8,170.00 | 8,119.19 | 259 |
| 2025-12-01 | 8,150.00 | 8,250.00 | 8,130.00 | 8,130.00 | 8,079.44 | 1,371 |
| 2025-11-28 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,099.32 | 2,500 |
| 2025-11-27 | 8,230.00 | 8,250.00 | 8,070.00 | 8,250.00 | 8,198.69 | 1,088 |
| 2025-11-26 | 8,300.00 | 8,300.00 | 8,170.00 | 8,290.00 | 8,238.45 | 605 |
| 2025-11-25 | 8,180.00 | 8,220.00 | 8,150.00 | 8,220.00 | 8,168.88 | 566 |
| 2025-11-24 | 8,100.00 | 8,200.00 | 8,060.00 | 8,180.00 | 8,129.13 | 2,125 |
| 2025-11-21 | 8,110.00 | 8,200.00 | 8,020.00 | 8,200.00 | 8,149.01 | 908 |
| 2025-11-20 | 8,290.00 | 8,290.00 | 8,040.00 | 8,070.00 | 8,019.81 | 1,834 |
| 2025-11-19 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,049.63 | 1,588 |
| 2025-11-18 | 8,450.00 | 8,450.00 | 8,290.00 | 8,290.00 | 8,238.45 | 559 |
| 2025-11-17 | 8,370.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,447.14 | 2,932 |
| 2025-11-14 | 8,340.00 | 8,680.00 | 8,320.00 | 8,370.00 | 8,317.95 | 1,557 |
| 2025-11-13 | 8,450.00 | 8,570.00 | 8,280.00 | 8,450.00 | 8,397.45 | 1,535 |
| 2025-11-12 | 8,380.00 | 8,600.00 | 8,190.00 | 8,450.00 | 8,397.45 | 1,534 |
| 2025-11-11 | 8,460.00 | 8,470.00 | 8,250.00 | 8,400.00 | 8,347.76 | 1,907 |
| 2025-11-10 | 8,050.00 | 8,310.00 | 7,950.00 | 8,300.00 | 8,248.38 | 8,183 |
| 2025-11-07 | 8,060.00 | 8,120.00 | 7,940.00 | 8,050.00 | 7,999.94 | 3,532 |
| 2025-11-06 | 8,250.00 | 8,420.00 | 8,050.00 | 8,120.00 | 8,069.50 | 3,540 |
| 2025-11-05 | 8,470.00 | 8,470.00 | 8,050.00 | 8,110.00 | 8,059.56 | 4,872 |
| 2025-11-04 | 8,590.00 | 8,590.00 | 8,400.00 | 8,470.00 | 8,417.33 | 2,794 |
| 2025-11-03 | 8,550.00 | 8,650.00 | 8,500.00 | 8,520.00 | 8,467.01 | 2,110 |
| 2025-10-31 | 8,760.00 | 8,760.00 | 8,600.00 | 8,650.00 | 8,596.21 | 2,710 |
| 2025-10-30 | 8,800.00 | 8,800.00 | 8,650.00 | 8,760.00 | 8,705.52 | 2,952 |
| 2025-10-29 | 8,940.00 | 8,940.00 | 8,710.00 | 8,800.00 | 8,745.27 | 3,316 |
| 2025-10-28 | 9,000.00 | 9,000.00 | 8,720.00 | 8,780.00 | 8,725.40 | 1,636 |
| 2025-10-27 | 9,000.00 | 9,000.00 | 8,750.00 | 8,830.00 | 8,775.09 | 2,820 |
| 2025-10-24 | 8,830.00 | 8,900.00 | 8,710.00 | 8,900.00 | 8,844.65 | 7,191 |
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.