Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,810.00 | 8,920.00 | 8,810.00 | 8,830.00 | 8,775.09 | 1,322 |
| 2025-10-22 | 8,900.00 | 9,000.00 | 8,810.00 | 8,880.00 | 8,824.78 | 1,516 |
| 2025-10-21 | 9,030.00 | 9,030.00 | 8,830.00 | 8,900.00 | 8,844.65 | 2,300 |
| 2025-10-20 | 8,980.00 | 9,070.00 | 8,830.00 | 8,910.00 | 8,854.59 | 6,450 |
| 2025-10-17 | 9,050.00 | 9,050.00 | 8,970.00 | 8,980.00 | 8,924.15 | 1,860 |
| 2025-10-16 | 9,250.00 | 9,250.00 | 9,000.00 | 9,050.00 | 8,993.72 | 4,879 |
| 2025-10-15 | 9,250.00 | 9,250.00 | 8,950.00 | 8,970.00 | 8,914.22 | 7,207 |
| 2025-10-14 | 9,100.00 | 9,230.00 | 9,000.00 | 9,180.00 | 9,122.91 | 10,048 |
| 2025-10-13 | 8,870.00 | 9,100.00 | 8,870.00 | 9,100.00 | 9,043.41 | 14,490 |
| 2025-10-10 | 8,870.00 | 9,040.00 | 8,860.00 | 8,870.00 | 8,814.84 | 6,692 |
| 2025-10-02 | 8,900.00 | 8,960.00 | 8,850.00 | 8,950.00 | 8,894.34 | 2,949 |
| 2025-10-01 | 8,980.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,894.34 | 1,004 |
| 2025-09-30 | 8,910.00 | 9,060.00 | 8,870.00 | 8,960.00 | 8,904.28 | 883 |
| 2025-09-29 | 8,980.00 | 8,980.00 | 8,910.00 | 8,910.00 | 8,854.59 | 923 |
| 2025-09-26 | 8,940.00 | 9,140.00 | 8,870.00 | 8,980.00 | 8,924.15 | 2,495 |
| 2025-09-25 | 8,930.00 | 8,980.00 | 8,890.00 | 8,940.00 | 8,884.40 | 1,815 |
| 2025-09-24 | 9,080.00 | 9,080.00 | 8,970.00 | 8,980.00 | 8,924.15 | 617 |
| 2025-09-23 | 9,200.00 | 9,200.00 | 8,990.00 | 9,090.00 | 9,033.47 | 2,147 |
| 2025-09-22 | 9,100.00 | 9,100.00 | 8,980.00 | 9,100.00 | 9,043.41 | 1,720 |
| 2025-09-19 | 9,060.00 | 9,290.00 | 9,050.00 | 9,100.00 | 9,043.41 | 2,715 |
| 2025-09-18 | 9,070.00 | 9,100.00 | 9,000.00 | 9,060.00 | 9,003.66 | 1,518 |
| 2025-09-17 | 9,170.00 | 9,170.00 | 8,980.00 | 9,050.00 | 8,993.72 | 5,807 |
| 2025-09-16 | 9,170.00 | 9,230.00 | 9,080.00 | 9,130.00 | 9,073.22 | 3,055 |
| 2025-09-15 | 9,070.00 | 9,300.00 | 9,060.00 | 9,170.00 | 9,112.97 | 2,535 |
| 2025-09-12 | 9,110.00 | 9,250.00 | 8,900.00 | 9,070.00 | 9,013.59 | 4,132 |
| 2025-09-11 | 9,100.00 | 9,100.00 | 9,000.00 | 9,050.00 | 8,993.72 | 2,783 |
| 2025-09-10 | 9,180.00 | 9,180.00 | 8,980.00 | 9,100.00 | 9,043.41 | 6,309 |
| 2025-09-09 | 9,260.00 | 9,260.00 | 9,050.00 | 9,180.00 | 9,122.91 | 976 |
| 2025-09-08 | 9,110.00 | 9,210.00 | 9,040.00 | 9,140.00 | 9,083.16 | 1,886 |
| 2025-09-05 | 9,160.00 | 9,190.00 | 9,060.00 | 9,180.00 | 9,122.91 | 3,042 |
| 2025-09-04 | 9,160.00 | 9,160.00 | 9,070.00 | 9,160.00 | 9,103.03 | 2,147 |
| 2025-09-03 | 9,050.00 | 9,160.00 | 9,030.00 | 9,090.00 | 9,033.47 | 965 |
| 2025-09-02 | 9,220.00 | 9,220.00 | 9,130.00 | 9,160.00 | 9,103.03 | 765 |
| 2025-09-01 | 9,240.00 | 9,240.00 | 9,140.00 | 9,220.00 | 9,162.66 | 413 |
| 2025-08-29 | 9,240.00 | 9,240.00 | 9,150.00 | 9,240.00 | 9,182.54 | 1,841 |
| 2025-08-28 | 9,240.00 | 9,360.00 | 9,200.00 | 9,260.00 | 9,202.41 | 601 |
| 2025-08-27 | 9,200.00 | 9,390.00 | 9,160.00 | 9,280.00 | 9,222.29 | 3,393 |
| 2025-08-26 | 9,400.00 | 9,400.00 | 9,150.00 | 9,200.00 | 9,142.79 | 3,069 |
| 2025-08-25 | 9,160.00 | 9,370.00 | 9,160.00 | 9,340.00 | 9,281.92 | 1,921 |
| 2025-08-22 | 9,270.00 | 9,270.00 | 9,180.00 | 9,230.00 | 9,172.60 | 1,372 |
| 2025-08-21 | 9,420.00 | 9,420.00 | 9,200.00 | 9,270.00 | 9,212.35 | 1,752 |
| 2025-08-20 | 9,330.00 | 9,360.00 | 9,200.00 | 9,360.00 | 9,301.79 | 2,481 |
| 2025-08-19 | 9,440.00 | 9,460.00 | 9,250.00 | 9,370.00 | 9,311.73 | 4,563 |
| 2025-08-18 | 9,420.00 | 9,500.00 | 9,320.00 | 9,440.00 | 9,381.29 | 1,012 |
| 2025-08-14 | 9,460.00 | 9,470.00 | 9,330.00 | 9,400.00 | 9,341.54 | 2,265 |
| 2025-08-13 | 9,410.00 | 9,490.00 | 9,330.00 | 9,440.00 | 9,381.29 | 2,097 |
| 2025-08-12 | 9,490.00 | 9,490.00 | 9,390.00 | 9,390.00 | 9,331.60 | 684 |
| 2025-08-11 | 9,400.00 | 9,460.00 | 9,370.00 | 9,460.00 | 9,401.17 | 1,996 |
| 2025-08-08 | 9,490.00 | 9,500.00 | 9,400.00 | 9,470.00 | 9,411.11 | 2,144 |
| 2025-08-07 | 9,420.00 | 9,530.00 | 9,390.00 | 9,490.00 | 9,430.98 | 2,526 |
| 2025-08-06 | 9,530.00 | 9,530.00 | 9,490.00 | 9,510.00 | 9,450.86 | 888 |
| 2025-08-05 | 9,580.00 | 9,580.00 | 9,490.00 | 9,490.00 | 9,430.98 | 2,914 |
| 2025-08-04 | 9,470.00 | 9,630.00 | 9,330.00 | 9,590.00 | 9,530.36 | 5,937 |
| 2025-08-01 | 9,580.00 | 9,580.00 | 9,310.00 | 9,470.00 | 9,411.11 | 3,832 |
| 2025-07-31 | 9,550.00 | 9,680.00 | 9,400.00 | 9,520.00 | 9,460.80 | 5,591 |
| 2025-07-30 | 9,580.00 | 9,580.00 | 9,550.00 | 9,550.00 | 9,490.61 | 229 |
| 2025-07-29 | 9,680.00 | 9,680.00 | 9,490.00 | 9,540.00 | 9,480.67 | 3,597 |
| 2025-07-28 | 9,680.00 | 9,690.00 | 9,550.00 | 9,640.00 | 9,580.05 | 1,601 |
| 2025-07-25 | 9,690.00 | 9,690.00 | 9,560.00 | 9,640.00 | 9,580.05 | 333 |
| 2025-07-24 | 9,600.00 | 9,640.00 | 9,560.00 | 9,620.00 | 9,560.17 | 1,148 |
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.