Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10,680.00 | 10,680.00 | 10,550.00 | 10,600.00 | 10,534.08 | 2,432 |
| 2025-01-21 | 10,960.00 | 10,960.00 | 10,680.00 | 10,750.00 | 10,683.15 | 3,005 |
| 2025-01-20 | 10,910.00 | 11,120.00 | 10,800.00 | 10,960.00 | 10,891.84 | 3,602 |
| 2025-01-17 | 11,080.00 | 11,080.00 | 10,900.00 | 10,910.00 | 10,842.15 | 3,145 |
| 2025-01-16 | 11,090.00 | 11,150.00 | 10,960.00 | 11,080.00 | 11,011.09 | 4,569 |
| 2025-01-15 | 11,050.00 | 11,130.00 | 10,850.00 | 11,090.00 | 11,021.03 | 3,717 |
| 2025-01-14 | 10,950.00 | 11,130.00 | 10,950.00 | 11,050.00 | 10,981.28 | 3,037 |
| 2025-01-13 | 11,250.00 | 11,250.00 | 11,010.00 | 11,120.00 | 11,050.85 | 3,879 |
| 2025-01-10 | 11,300.00 | 11,300.00 | 11,050.00 | 11,260.00 | 11,189.98 | 2,466 |
| 2025-01-09 | 11,130.00 | 11,240.00 | 11,130.00 | 11,180.00 | 11,110.47 | 3,392 |
| 2025-01-08 | 11,160.00 | 11,280.00 | 11,120.00 | 11,150.00 | 11,080.66 | 3,105 |
| 2025-01-07 | 11,170.00 | 11,350.00 | 11,100.00 | 11,270.00 | 11,199.91 | 7,096 |
| 2025-01-06 | 11,350.00 | 11,350.00 | 11,190.00 | 11,270.00 | 11,199.91 | 4,492 |
| 2025-01-03 | 11,420.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,279.42 | 8,223 |
| 2025-01-02 | 11,150.00 | 11,530.00 | 11,130.00 | 11,150.00 | 11,080.66 | 5,573 |
| 2024-12-30 | 11,320.00 | 11,320.00 | 11,000.00 | 11,150.00 | 11,080.66 | 2,776 |
| 2024-12-27 | 11,550.00 | 11,550.00 | 11,000.00 | 11,320.00 | 11,249.60 | 7,389 |
| 2024-12-26 | 11,740.00 | 11,740.00 | 11,220.00 | 11,350.00 | 11,229.73 | 13,402 |
| 2024-12-24 | 11,460.00 | 11,770.00 | 11,370.00 | 11,460.00 | 11,338.56 | 4,783 |
| 2024-12-23 | 11,600.00 | 11,840.00 | 11,050.00 | 11,570.00 | 11,447.40 | 5,508 |
| 2024-12-20 | 11,700.00 | 12,020.00 | 11,250.00 | 11,670.00 | 11,546.34 | 6,467 |
| 2024-12-19 | 11,830.00 | 12,250.00 | 11,590.00 | 11,710.00 | 11,585.91 | 4,161 |
| 2024-12-18 | 11,650.00 | 11,850.00 | 11,400.00 | 11,830.00 | 11,704.64 | 7,623 |
| 2024-12-17 | 11,740.00 | 12,000.00 | 11,560.00 | 11,700.00 | 11,576.02 | 9,930 |
| 2024-12-16 | 12,040.00 | 12,330.00 | 11,620.00 | 11,850.00 | 11,724.43 | 46,780 |
| 2024-12-13 | 11,490.00 | 11,610.00 | 11,210.00 | 11,530.00 | 11,407.82 | 11,604 |
| 2024-12-12 | 11,480.00 | 11,810.00 | 10,860.00 | 11,490.00 | 11,368.24 | 44,701 |
| 2024-12-11 | 10,800.00 | 11,660.00 | 10,750.00 | 11,620.00 | 11,496.87 | 92,704 |
| 2024-12-10 | 10,300.00 | 10,800.00 | 9,710.00 | 10,510.00 | 10,398.63 | 51,222 |
| 2024-12-09 | 9,350.00 | 11,710.00 | 9,050.00 | 10,100.00 | 9,992.97 | 146,645 |
| 2024-12-06 | 9,920.00 | 9,920.00 | 9,000.00 | 9,590.00 | 9,488.38 | 12,613 |
| 2024-12-05 | 10,260.00 | 10,710.00 | 9,830.00 | 9,920.00 | 9,814.88 | 19,346 |
| 2024-12-04 | 10,650.00 | 11,280.00 | 10,150.00 | 10,180.00 | 10,072.12 | 64,892 |
| 2024-12-03 | 9,930.00 | 10,010.00 | 9,880.00 | 9,980.00 | 9,874.24 | 11,095 |
| 2024-12-02 | 10,080.00 | 10,100.00 | 9,890.00 | 10,010.00 | 9,903.93 | 2,827 |
| 2024-11-29 | 10,090.00 | 10,090.00 | 9,910.00 | 10,020.00 | 9,913.82 | 2,139 |
| 2024-11-28 | 10,000.00 | 10,080.00 | 9,970.00 | 10,050.00 | 9,943.50 | 1,752 |
| 2024-11-27 | 10,100.00 | 10,100.00 | 9,940.00 | 9,970.00 | 9,864.35 | 1,660 |
| 2024-11-26 | 10,010.00 | 10,110.00 | 9,900.00 | 9,990.00 | 9,884.14 | 2,673 |
| 2024-11-25 | 10,000.00 | 10,100.00 | 9,960.00 | 10,010.00 | 9,903.93 | 2,969 |
| 2024-11-22 | 9,990.00 | 10,190.00 | 9,990.00 | 10,070.00 | 9,963.29 | 1,524 |
| 2024-11-21 | 10,110.00 | 10,180.00 | 10,000.00 | 10,090.00 | 9,983.08 | 2,595 |
| 2024-11-20 | 10,190.00 | 10,330.00 | 10,100.00 | 10,110.00 | 10,002.87 | 9,802 |
| 2024-11-19 | 10,260.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,240.32 | 3,391 |
| 2024-11-18 | 10,730.00 | 10,730.00 | 10,400.00 | 10,470.00 | 10,359.05 | 2,194 |
| 2024-11-15 | 10,260.00 | 10,590.00 | 10,250.00 | 10,480.00 | 10,368.95 | 1,450 |
| 2024-11-14 | 10,650.00 | 10,910.00 | 10,360.00 | 10,360.00 | 10,250.22 | 12,761 |
| 2024-11-13 | 11,080.00 | 11,360.00 | 10,850.00 | 10,920.00 | 10,804.28 | 2,227 |
| 2024-11-12 | 11,240.00 | 11,390.00 | 10,750.00 | 11,240.00 | 11,120.89 | 8,316 |
| 2024-11-11 | 11,250.00 | 11,500.00 | 11,010.00 | 11,240.00 | 11,120.89 | 2,755 |
| 2024-11-08 | 11,150.00 | 11,360.00 | 11,080.00 | 11,250.00 | 11,130.79 | 2,497 |
| 2024-11-07 | 11,130.00 | 11,250.00 | 11,100.00 | 11,230.00 | 11,111.00 | 2,051 |
| 2024-11-06 | 11,220.00 | 11,330.00 | 11,170.00 | 11,230.00 | 11,111.00 | 2,504 |
| 2024-11-05 | 11,310.00 | 11,400.00 | 11,210.00 | 11,300.00 | 11,180.26 | 5,254 |
| 2024-11-04 | 11,310.00 | 11,800.00 | 11,290.00 | 11,290.00 | 11,170.36 | 4,863 |
| 2024-11-01 | 11,590.00 | 11,610.00 | 11,290.00 | 11,300.00 | 11,180.26 | 4,252 |
| 2024-10-31 | 11,570.00 | 11,640.00 | 11,410.00 | 11,620.00 | 11,496.87 | 1,190 |
| 2024-10-30 | 11,630.00 | 11,840.00 | 11,600.00 | 11,600.00 | 11,477.08 | 769 |
| 2024-10-29 | 11,850.00 | 11,850.00 | 11,600.00 | 11,630.00 | 11,506.76 | 675 |
| 2024-10-28 | 11,710.00 | 11,930.00 | 11,610.00 | 11,620.00 | 11,496.87 | 3,030 |
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.