Hanil Chemical Ind. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,050.00 | 12,050.00 | 11,660.00 | 11,710.00 | 11,585.91 | 3,871 |
| 2024-10-24 | 12,120.00 | 12,270.00 | 11,950.00 | 12,050.00 | 11,922.31 | 2,392 |
| 2024-10-23 | 12,080.00 | 12,290.00 | 12,020.00 | 12,120.00 | 11,991.57 | 2,031 |
| 2024-10-22 | 12,200.00 | 12,200.00 | 12,010.00 | 12,080.00 | 11,951.99 | 862 |
| 2024-10-21 | 12,300.00 | 12,400.00 | 12,180.00 | 12,210.00 | 12,080.61 | 3,329 |
| 2024-10-18 | 12,320.00 | 12,400.00 | 12,020.00 | 12,380.00 | 12,248.81 | 2,661 |
| 2024-10-17 | 12,220.00 | 12,460.00 | 12,180.00 | 12,330.00 | 12,199.34 | 2,028 |
| 2024-10-16 | 12,340.00 | 12,400.00 | 12,090.00 | 12,350.00 | 12,219.13 | 1,048 |
| 2024-10-15 | 12,170.00 | 12,370.00 | 12,130.00 | 12,340.00 | 12,209.24 | 2,506 |
| 2024-10-14 | 12,370.00 | 12,470.00 | 12,080.00 | 12,180.00 | 12,050.93 | 3,506 |
| 2024-10-11 | 12,400.00 | 12,450.00 | 12,240.00 | 12,380.00 | 12,248.81 | 1,754 |
| 2024-10-10 | 12,400.00 | 12,560.00 | 12,210.00 | 12,400.00 | 12,268.60 | 3,074 |
| 2024-10-08 | 12,120.00 | 12,460.00 | 12,010.00 | 12,400.00 | 12,268.60 | 3,092 |
| 2024-10-07 | 12,130.00 | 12,130.00 | 11,990.00 | 12,120.00 | 11,991.57 | 2,842 |
| 2024-10-04 | 12,150.00 | 12,230.00 | 12,020.00 | 12,130.00 | 12,001.46 | 3,416 |
| 2024-10-02 | 12,230.00 | 12,250.00 | 12,090.00 | 12,160.00 | 12,031.14 | 2,529 |
| 2024-09-30 | 12,460.00 | 12,460.00 | 12,110.00 | 12,240.00 | 12,110.30 | 2,678 |
| 2024-09-27 | 12,380.00 | 12,500.00 | 12,270.00 | 12,310.00 | 12,179.55 | 2,393 |
| 2024-09-26 | 12,310.00 | 12,500.00 | 12,210.00 | 12,480.00 | 12,347.75 | 5,070 |
| 2024-09-25 | 12,200.00 | 12,500.00 | 12,180.00 | 12,420.00 | 12,288.39 | 3,995 |
| 2024-09-24 | 12,250.00 | 12,300.00 | 12,010.00 | 12,230.00 | 12,100.40 | 4,575 |
| 2024-09-23 | 12,300.00 | 13,520.00 | 12,020.00 | 12,250.00 | 12,120.19 | 78,715 |
| 2024-09-20 | 12,230.00 | 12,540.00 | 11,900.00 | 12,300.00 | 12,169.66 | 9,363 |
| 2024-09-19 | 11,640.00 | 12,390.00 | 11,550.00 | 12,240.00 | 12,110.30 | 15,216 |
| 2024-09-13 | 11,230.00 | 11,860.00 | 11,190.00 | 11,640.00 | 11,516.65 | 4,024 |
| 2024-09-12 | 10,880.00 | 11,400.00 | 10,880.00 | 11,340.00 | 11,219.83 | 1,292 |
| 2024-09-11 | 10,820.00 | 11,050.00 | 10,820.00 | 10,980.00 | 10,863.65 | 2,722 |
| 2024-09-10 | 11,270.00 | 11,270.00 | 10,940.00 | 10,980.00 | 10,863.65 | 2,603 |
| 2024-09-09 | 10,760.00 | 11,280.00 | 10,760.00 | 11,270.00 | 11,150.57 | 8,718 |
| 2024-09-06 | 11,780.00 | 11,780.00 | 10,810.00 | 11,260.00 | 11,140.68 | 5,826 |
| 2024-09-05 | 11,600.00 | 11,870.00 | 10,900.00 | 11,790.00 | 11,665.06 | 10,082 |
| 2024-09-04 | 11,320.00 | 12,000.00 | 11,320.00 | 11,640.00 | 11,516.65 | 2,839 |
| 2024-09-03 | 11,930.00 | 12,020.00 | 11,860.00 | 11,940.00 | 11,813.47 | 2,734 |
| 2024-09-02 | 11,880.00 | 12,420.00 | 11,880.00 | 12,020.00 | 11,892.63 | 9,249 |
| 2024-08-30 | 11,850.00 | 12,580.00 | 11,450.00 | 11,870.00 | 11,744.22 | 26,430 |
| 2024-08-29 | 11,500.00 | 11,800.00 | 11,460.00 | 11,600.00 | 11,477.08 | 5,652 |
| 2024-08-28 | 11,920.00 | 13,540.00 | 11,580.00 | 11,580.00 | 11,457.29 | 139,038 |
| 2024-08-27 | 12,000.00 | 12,410.00 | 11,890.00 | 11,930.00 | 11,803.58 | 6,207 |
| 2024-08-26 | 12,190.00 | 12,190.00 | 12,000.00 | 12,080.00 | 11,951.99 | 2,228 |
| 2024-08-23 | 12,340.00 | 12,450.00 | 12,050.00 | 12,200.00 | 12,070.72 | 4,214 |
| 2024-08-22 | 12,070.00 | 12,390.00 | 12,070.00 | 12,350.00 | 12,219.13 | 1,422 |
| 2024-08-21 | 12,190.00 | 12,400.00 | 12,010.00 | 12,200.00 | 12,070.72 | 2,978 |
| 2024-08-20 | 12,230.00 | 12,490.00 | 12,040.00 | 12,190.00 | 12,060.83 | 4,134 |
| 2024-08-19 | 12,370.00 | 12,370.00 | 11,940.00 | 12,230.00 | 12,100.40 | 1,586 |
| 2024-08-16 | 12,170.00 | 12,550.00 | 12,150.00 | 12,370.00 | 12,238.92 | 3,615 |
| 2024-08-14 | 12,320.00 | 12,540.00 | 12,050.00 | 12,230.00 | 12,100.40 | 3,384 |
| 2024-08-13 | 12,340.00 | 12,530.00 | 12,260.00 | 12,300.00 | 12,169.66 | 4,058 |
| 2024-08-12 | 11,720.00 | 12,400.00 | 11,720.00 | 12,350.00 | 12,219.13 | 10,325 |
| 2024-08-09 | 11,880.00 | 11,950.00 | 11,520.00 | 11,910.00 | 11,783.79 | 2,391 |
| 2024-08-08 | 11,260.00 | 11,800.00 | 11,250.00 | 11,640.00 | 11,516.65 | 4,855 |
| 2024-08-07 | 10,950.00 | 11,800.00 | 10,950.00 | 11,500.00 | 11,378.14 | 6,352 |
| 2024-08-06 | 10,800.00 | 11,420.00 | 10,610.00 | 11,270.00 | 11,150.57 | 11,050 |
| 2024-08-05 | 11,950.00 | 11,970.00 | 10,440.00 | 11,010.00 | 10,893.33 | 10,770 |
| 2024-08-02 | 12,480.00 | 12,480.00 | 12,050.00 | 12,050.00 | 11,922.31 | 3,136 |
| 2024-08-01 | 12,020.00 | 12,440.00 | 12,020.00 | 12,360.00 | 12,229.02 | 2,510 |
| 2024-07-31 | 12,120.00 | 12,120.00 | 11,940.00 | 12,080.00 | 11,951.99 | 3,645 |
| 2024-07-30 | 12,180.00 | 12,290.00 | 12,070.00 | 12,120.00 | 11,991.57 | 2,041 |
| 2024-07-29 | 12,250.00 | 12,500.00 | 12,250.00 | 12,290.00 | 12,159.77 | 2,618 |
| 2024-07-26 | 12,050.00 | 12,500.00 | 12,050.00 | 12,370.00 | 12,238.92 | 4,050 |
| 2024-07-25 | 12,420.00 | 12,430.00 | 12,100.00 | 12,170.00 | 12,041.04 | 5,129 |
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.