Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10,170.00 | 10,170.00 | 10,070.00 | 10,120.00 | 10,057.06 | 3,097 |
| 2025-04-22 | 10,250.00 | 10,280.00 | 10,040.00 | 10,100.00 | 10,037.19 | 4,224 |
| 2025-04-21 | 10,190.00 | 10,190.00 | 10,060.00 | 10,080.00 | 10,017.31 | 2,148 |
| 2025-04-18 | 10,020.00 | 10,190.00 | 10,000.00 | 10,130.00 | 10,067.00 | 3,397 |
| 2025-04-17 | 10,010.00 | 10,070.00 | 10,000.00 | 10,020.00 | 9,957.69 | 6,812 |
| 2025-04-16 | 10,210.00 | 10,290.00 | 9,950.00 | 9,990.00 | 9,927.87 | 7,608 |
| 2025-04-15 | 10,280.00 | 10,500.00 | 10,130.00 | 10,130.00 | 10,067.00 | 12,200 |
| 2025-04-14 | 10,760.00 | 10,760.00 | 9,990.00 | 10,280.00 | 10,216.07 | 34,624 |
| 2025-04-11 | 11,100.00 | 11,100.00 | 10,710.00 | 10,980.00 | 10,911.72 | 4,017 |
| 2025-04-10 | 11,000.00 | 11,220.00 | 10,800.00 | 11,100.00 | 11,030.97 | 4,024 |
| 2025-04-09 | 11,450.00 | 11,450.00 | 10,800.00 | 10,900.00 | 10,832.21 | 11,046 |
| 2025-04-08 | 10,740.00 | 11,430.00 | 10,740.00 | 11,360.00 | 11,289.35 | 15,100 |
| 2025-04-07 | 10,310.00 | 11,100.00 | 10,300.00 | 10,740.00 | 10,673.21 | 9,542 |
| 2025-04-04 | 10,130.00 | 11,300.00 | 9,870.00 | 10,890.00 | 10,822.28 | 20,548 |
| 2025-04-03 | 9,990.00 | 10,250.00 | 9,920.00 | 10,250.00 | 10,186.26 | 1,392 |
| 2025-04-02 | 9,930.00 | 10,190.00 | 9,910.00 | 9,990.00 | 9,927.87 | 3,558 |
| 2025-04-01 | 9,810.00 | 10,500.00 | 9,810.00 | 10,110.00 | 10,047.13 | 4,813 |
| 2025-03-31 | 9,810.00 | 10,500.00 | 9,810.00 | 9,960.00 | 9,898.06 | 2,464 |
| 2025-03-28 | 10,300.00 | 10,350.00 | 10,160.00 | 10,180.00 | 10,116.69 | 651 |
| 2025-03-27 | 10,470.00 | 10,470.00 | 10,170.00 | 10,300.00 | 10,235.95 | 1,130 |
| 2025-03-26 | 10,090.00 | 10,410.00 | 10,010.00 | 10,230.00 | 10,166.38 | 1,048 |
| 2025-03-25 | 10,310.00 | 10,310.00 | 10,010.00 | 10,090.00 | 10,027.25 | 1,584 |
| 2025-03-24 | 10,210.00 | 10,300.00 | 10,200.00 | 10,210.00 | 10,146.51 | 3,418 |
| 2025-03-21 | 10,550.00 | 10,790.00 | 10,350.00 | 10,470.00 | 10,404.89 | 1,997 |
| 2025-03-20 | 10,720.00 | 10,720.00 | 10,350.00 | 10,550.00 | 10,484.39 | 1,909 |
| 2025-03-19 | 10,510.00 | 10,550.00 | 10,310.00 | 10,450.00 | 10,385.01 | 3,543 |
| 2025-03-18 | 10,660.00 | 10,770.00 | 10,400.00 | 10,520.00 | 10,454.58 | 2,182 |
| 2025-03-17 | 10,630.00 | 10,800.00 | 10,600.00 | 10,660.00 | 10,593.71 | 1,605 |
| 2025-03-14 | 10,510.00 | 10,650.00 | 10,390.00 | 10,630.00 | 10,563.89 | 833 |
| 2025-03-13 | 10,580.00 | 10,590.00 | 10,510.00 | 10,510.00 | 10,444.64 | 1,044 |
| 2025-03-12 | 10,510.00 | 10,820.00 | 10,490.00 | 10,590.00 | 10,524.14 | 2,271 |
| 2025-03-11 | 10,940.00 | 10,940.00 | 10,310.00 | 10,510.00 | 10,444.64 | 8,456 |
| 2025-03-10 | 10,930.00 | 11,220.00 | 10,800.00 | 10,950.00 | 10,881.90 | 1,112 |
| 2025-03-07 | 11,220.00 | 11,220.00 | 10,770.00 | 10,940.00 | 10,871.97 | 10,120 |
| 2025-03-06 | 11,060.00 | 11,240.00 | 10,950.00 | 11,220.00 | 11,150.22 | 6,675 |
| 2025-03-05 | 11,500.00 | 11,500.00 | 11,100.00 | 11,150.00 | 11,080.66 | 1,717 |
| 2025-03-04 | 11,010.00 | 11,440.00 | 11,010.00 | 11,200.00 | 11,130.35 | 1,105 |
| 2025-02-28 | 11,420.00 | 11,420.00 | 11,160.00 | 11,210.00 | 11,140.29 | 1,948 |
| 2025-02-27 | 11,640.00 | 11,640.00 | 11,420.00 | 11,420.00 | 11,348.98 | 774 |
| 2025-02-26 | 11,600.00 | 11,700.00 | 11,400.00 | 11,640.00 | 11,567.61 | 3,547 |
| 2025-02-25 | 11,700.00 | 11,700.00 | 11,470.00 | 11,600.00 | 11,527.86 | 4,857 |
| 2025-02-24 | 11,700.00 | 11,700.00 | 11,540.00 | 11,700.00 | 11,627.24 | 3,576 |
| 2025-02-21 | 11,600.00 | 11,950.00 | 11,480.00 | 11,600.00 | 11,527.86 | 7,113 |
| 2025-02-20 | 11,850.00 | 11,850.00 | 11,440.00 | 11,610.00 | 11,537.80 | 3,233 |
| 2025-02-19 | 11,650.00 | 11,990.00 | 11,550.00 | 11,740.00 | 11,666.99 | 5,424 |
| 2025-02-18 | 11,800.00 | 12,000.00 | 11,460.00 | 11,800.00 | 11,726.62 | 3,769 |
| 2025-02-17 | 11,630.00 | 12,060.00 | 11,290.00 | 11,800.00 | 11,726.62 | 9,188 |
| 2025-02-14 | 11,550.00 | 11,700.00 | 11,050.00 | 11,540.00 | 11,468.23 | 4,740 |
| 2025-02-13 | 11,290.00 | 11,650.00 | 11,180.00 | 11,550.00 | 11,478.17 | 3,063 |
| 2025-02-12 | 11,390.00 | 11,600.00 | 11,160.00 | 11,290.00 | 11,219.79 | 3,860 |
| 2025-02-11 | 11,300.00 | 11,560.00 | 11,220.00 | 11,390.00 | 11,319.17 | 5,279 |
| 2025-02-10 | 11,480.00 | 11,570.00 | 11,240.00 | 11,300.00 | 11,229.73 | 5,942 |
| 2025-02-07 | 11,840.00 | 11,910.00 | 11,580.00 | 11,590.00 | 11,517.92 | 5,487 |
| 2025-02-06 | 11,980.00 | 12,060.00 | 11,760.00 | 12,000.00 | 11,925.37 | 6,186 |
| 2025-02-05 | 11,310.00 | 12,000.00 | 11,260.00 | 11,980.00 | 11,905.50 | 13,553 |
| 2025-02-04 | 11,240.00 | 11,540.00 | 11,210.00 | 11,480.00 | 11,408.61 | 12,813 |
| 2025-02-03 | 11,420.00 | 11,690.00 | 11,000.00 | 11,240.00 | 11,170.10 | 13,782 |
| 2025-01-31 | 10,590.00 | 11,590.00 | 10,570.00 | 11,430.00 | 11,358.92 | 41,114 |
| 2025-01-24 | 10,640.00 | 10,850.00 | 10,510.00 | 10,560.00 | 10,494.33 | 5,284 |
| 2025-01-23 | 10,550.00 | 10,850.00 | 10,460.00 | 10,670.00 | 10,603.64 | 6,220 |
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.