Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,620.00 | 9,730.00 | 9,550.00 | 9,650.00 | 9,589.99 | 1,005 |
| 2025-07-22 | 9,690.00 | 9,710.00 | 9,550.00 | 9,650.00 | 9,589.99 | 4,354 |
| 2025-07-21 | 9,720.00 | 9,780.00 | 9,620.00 | 9,680.00 | 9,619.80 | 527 |
| 2025-07-18 | 9,700.00 | 9,840.00 | 9,610.00 | 9,720.00 | 9,659.55 | 1,516 |
| 2025-07-17 | 9,880.00 | 9,880.00 | 9,670.00 | 9,700.00 | 9,639.68 | 2,549 |
| 2025-07-16 | 9,860.00 | 9,860.00 | 9,760.00 | 9,860.00 | 9,798.68 | 1,157 |
| 2025-07-15 | 9,850.00 | 9,890.00 | 9,760.00 | 9,860.00 | 9,798.68 | 945 |
| 2025-07-14 | 9,850.00 | 9,900.00 | 9,310.00 | 9,860.00 | 9,798.68 | 5,000 |
| 2025-07-11 | 9,720.00 | 9,860.00 | 9,700.00 | 9,850.00 | 9,788.74 | 3,869 |
| 2025-07-10 | 9,700.00 | 9,760.00 | 9,620.00 | 9,720.00 | 9,659.55 | 3,863 |
| 2025-07-09 | 9,660.00 | 9,700.00 | 9,550.00 | 9,660.00 | 9,599.93 | 2,779 |
| 2025-07-08 | 9,650.00 | 9,650.00 | 9,510.00 | 9,620.00 | 9,560.17 | 788 |
| 2025-07-07 | 9,520.00 | 9,640.00 | 9,500.00 | 9,630.00 | 9,570.11 | 2,106 |
| 2025-07-04 | 9,550.00 | 9,550.00 | 9,500.00 | 9,540.00 | 9,480.67 | 1,331 |
| 2025-07-03 | 9,540.00 | 9,550.00 | 9,500.00 | 9,550.00 | 9,490.61 | 1,515 |
| 2025-07-02 | 9,470.00 | 9,540.00 | 9,430.00 | 9,510.00 | 9,450.86 | 2,565 |
| 2025-07-01 | 9,500.00 | 9,560.00 | 9,470.00 | 9,520.00 | 9,460.80 | 1,943 |
| 2025-06-30 | 9,560.00 | 9,560.00 | 9,450.00 | 9,460.00 | 9,401.17 | 3,778 |
| 2025-06-27 | 9,550.00 | 9,590.00 | 9,450.00 | 9,560.00 | 9,500.55 | 2,927 |
| 2025-06-26 | 9,560.00 | 9,580.00 | 9,450.00 | 9,550.00 | 9,490.61 | 4,901 |
| 2025-06-25 | 9,550.00 | 9,640.00 | 9,490.00 | 9,550.00 | 9,490.61 | 6,500 |
| 2025-06-24 | 9,530.00 | 9,660.00 | 9,530.00 | 9,580.00 | 9,520.42 | 10,240 |
| 2025-06-23 | 9,750.00 | 9,790.00 | 9,540.00 | 9,570.00 | 9,510.49 | 3,224 |
| 2025-06-20 | 9,890.00 | 9,890.00 | 9,745.00 | 9,790.00 | 9,729.12 | 1,363 |
| 2025-06-19 | 9,770.00 | 9,890.00 | 9,600.00 | 9,890.00 | 9,828.50 | 3,019 |
| 2025-06-18 | 9,740.00 | 9,790.00 | 9,690.00 | 9,770.00 | 9,709.24 | 2,442 |
| 2025-06-17 | 9,860.00 | 9,860.00 | 9,760.00 | 9,790.00 | 9,729.12 | 2,711 |
| 2025-06-16 | 9,900.00 | 9,900.00 | 9,740.00 | 9,860.00 | 9,798.68 | 2,068 |
| 2025-06-13 | 10,010.00 | 10,010.00 | 9,770.00 | 9,900.00 | 9,838.43 | 2,000 |
| 2025-06-12 | 9,880.00 | 10,000.00 | 9,750.00 | 10,000.00 | 9,937.81 | 5,147 |
| 2025-06-11 | 9,880.00 | 9,890.00 | 9,730.00 | 9,880.00 | 9,818.56 | 1,566 |
| 2025-06-10 | 9,900.00 | 9,900.00 | 9,760.00 | 9,880.00 | 9,818.56 | 2,087 |
| 2025-06-09 | 9,930.00 | 9,930.00 | 9,710.00 | 9,900.00 | 9,838.43 | 3,268 |
| 2025-06-05 | 9,810.00 | 9,880.00 | 9,750.00 | 9,830.00 | 9,768.87 | 2,203 |
| 2025-06-04 | 9,810.00 | 9,820.00 | 9,600.00 | 9,810.00 | 9,748.99 | 2,271 |
| 2025-06-02 | 9,590.00 | 9,800.00 | 9,580.00 | 9,800.00 | 9,739.05 | 1,592 |
| 2025-05-30 | 9,600.00 | 9,730.00 | 9,580.00 | 9,590.00 | 9,530.36 | 2,617 |
| 2025-05-29 | 9,500.00 | 9,640.00 | 9,500.00 | 9,600.00 | 9,540.30 | 1,375 |
| 2025-05-28 | 9,500.00 | 9,540.00 | 9,330.00 | 9,500.00 | 9,440.92 | 2,008 |
| 2025-05-27 | 9,400.00 | 9,470.00 | 9,390.00 | 9,440.00 | 9,381.29 | 1,016 |
| 2025-05-26 | 9,450.00 | 9,540.00 | 9,240.00 | 9,400.00 | 9,341.54 | 7,387 |
| 2025-05-23 | 9,540.00 | 9,610.00 | 9,420.00 | 9,510.00 | 9,450.86 | 2,213 |
| 2025-05-22 | 9,670.00 | 9,670.00 | 9,510.00 | 9,540.00 | 9,480.67 | 2,367 |
| 2025-05-21 | 9,670.00 | 9,710.00 | 9,650.00 | 9,650.00 | 9,589.99 | 1,396 |
| 2025-05-20 | 9,600.00 | 9,700.00 | 9,540.00 | 9,630.00 | 9,570.11 | 10,078 |
| 2025-05-19 | 9,700.00 | 9,740.00 | 9,600.00 | 9,740.00 | 9,679.43 | 4,708 |
| 2025-05-16 | 9,860.00 | 9,860.00 | 9,760.00 | 9,820.00 | 9,758.93 | 2,349 |
| 2025-05-15 | 9,840.00 | 9,860.00 | 9,790.00 | 9,810.00 | 9,748.99 | 3,014 |
| 2025-05-14 | 9,800.00 | 9,890.00 | 9,770.00 | 9,840.00 | 9,778.81 | 3,168 |
| 2025-05-13 | 9,630.00 | 9,870.00 | 9,550.00 | 9,800.00 | 9,739.05 | 18,434 |
| 2025-05-12 | 10,180.00 | 10,180.00 | 10,010.00 | 10,010.00 | 9,947.75 | 1,284 |
| 2025-05-09 | 10,150.00 | 10,150.00 | 10,010.00 | 10,010.00 | 9,947.75 | 947 |
| 2025-05-08 | 10,100.00 | 10,100.00 | 9,950.00 | 10,050.00 | 9,987.50 | 824 |
| 2025-05-07 | 10,050.00 | 10,090.00 | 9,970.00 | 10,050.00 | 9,987.50 | 2,332 |
| 2025-05-02 | 10,170.00 | 10,170.00 | 10,040.00 | 10,050.00 | 9,987.50 | 1,199 |
| 2025-04-30 | 10,120.00 | 10,160.00 | 10,050.00 | 10,100.00 | 10,037.19 | 2,031 |
| 2025-04-29 | 10,150.00 | 10,160.00 | 10,100.00 | 10,140.00 | 10,076.94 | 3,097 |
| 2025-04-28 | 10,180.00 | 10,180.00 | 10,090.00 | 10,100.00 | 10,037.19 | 980 |
| 2025-04-25 | 10,160.00 | 10,180.00 | 10,130.00 | 10,140.00 | 10,076.94 | 774 |
| 2025-04-24 | 10,220.00 | 10,220.00 | 10,060.00 | 10,140.00 | 10,076.94 | 2,662 |
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.