Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 13,840.00 | 14,020.00 | 13,730.00 | 13,810.00 | 12,292.38 | 57,923 |
| 2024-07-23 | 13,990.00 | 14,130.00 | 13,850.00 | 13,990.00 | 12,452.60 | 59,446 |
| 2024-07-22 | 14,180.00 | 14,180.00 | 13,750.00 | 14,020.00 | 12,479.31 | 108,642 |
| 2024-07-19 | 14,490.00 | 14,490.00 | 14,100.00 | 14,180.00 | 12,621.72 | 100,599 |
| 2024-07-18 | 14,380.00 | 14,680.00 | 14,050.00 | 14,570.00 | 12,968.87 | 244,701 |
| 2024-07-17 | 14,200.00 | 14,740.00 | 14,130.00 | 14,390.00 | 12,808.65 | 416,592 |
| 2024-07-16 | 13,760.00 | 14,230.00 | 13,530.00 | 14,070.00 | 12,523.81 | 225,379 |
| 2024-07-15 | 13,330.00 | 13,810.00 | 13,270.00 | 13,770.00 | 12,256.78 | 117,649 |
| 2024-07-12 | 13,470.00 | 13,470.00 | 13,240.00 | 13,330.00 | 11,865.13 | 86,626 |
| 2024-07-11 | 13,550.00 | 13,640.00 | 13,360.00 | 13,470.00 | 11,989.75 | 85,038 |
| 2024-07-10 | 13,300.00 | 13,940.00 | 13,190.00 | 13,540.00 | 12,052.06 | 194,955 |
| 2024-07-09 | 13,510.00 | 13,510.00 | 13,220.00 | 13,370.00 | 11,900.74 | 46,618 |
| 2024-07-08 | 13,330.00 | 13,440.00 | 13,210.00 | 13,360.00 | 11,891.84 | 72,413 |
| 2024-07-05 | 13,550.00 | 13,550.00 | 13,310.00 | 13,330.00 | 11,865.13 | 78,626 |
| 2024-07-04 | 13,510.00 | 13,550.00 | 13,380.00 | 13,550.00 | 12,060.96 | 48,754 |
| 2024-07-03 | 13,460.00 | 13,540.00 | 13,330.00 | 13,530.00 | 12,043.15 | 65,116 |
| 2024-07-02 | 13,270.00 | 13,510.00 | 13,250.00 | 13,400.00 | 11,927.44 | 59,668 |
| 2024-07-01 | 13,500.00 | 13,580.00 | 13,300.00 | 13,420.00 | 11,945.24 | 71,593 |
| 2024-06-28 | 13,260.00 | 13,430.00 | 13,040.00 | 13,400.00 | 11,927.44 | 110,569 |
| 2024-06-27 | 13,220.00 | 13,280.00 | 13,190.00 | 13,280.00 | 11,820.63 | 84,002 |
| 2024-06-26 | 13,520.00 | 13,640.00 | 13,280.00 | 13,310.00 | 11,847.33 | 96,797 |
| 2024-06-25 | 13,740.00 | 13,740.00 | 13,510.00 | 13,580.00 | 12,087.66 | 55,048 |
| 2024-06-24 | 13,680.00 | 13,750.00 | 13,510.00 | 13,700.00 | 12,194.47 | 70,584 |
| 2024-06-21 | 13,800.00 | 13,970.00 | 13,570.00 | 13,690.00 | 12,185.57 | 94,210 |
| 2024-06-20 | 13,590.00 | 13,860.00 | 13,550.00 | 13,770.00 | 12,256.78 | 91,983 |
| 2024-06-19 | 13,960.00 | 13,960.00 | 13,500.00 | 13,620.00 | 12,123.26 | 210,518 |
| 2024-06-18 | 14,050.00 | 14,160.00 | 13,780.00 | 13,820.00 | 12,301.29 | 103,364 |
| 2024-06-17 | 13,800.00 | 14,130.00 | 13,800.00 | 14,050.00 | 12,506.01 | 128,039 |
| 2024-06-14 | 13,970.00 | 14,080.00 | 13,520.00 | 13,800.00 | 12,283.48 | 199,785 |
| 2024-06-13 | 13,260.00 | 14,110.00 | 13,100.00 | 14,110.00 | 12,559.42 | 304,487 |
| 2024-06-12 | 13,250.00 | 13,370.00 | 13,100.00 | 13,230.00 | 11,776.12 | 114,696 |
| 2024-06-11 | 13,620.00 | 13,700.00 | 13,290.00 | 13,350.00 | 11,882.94 | 164,263 |
| 2024-06-10 | 13,600.00 | 13,990.00 | 13,460.00 | 13,630.00 | 12,132.17 | 358,686 |
| 2024-06-07 | 14,100.00 | 14,420.00 | 13,460.00 | 13,660.00 | 12,158.87 | 745,054 |
| 2024-06-05 | 13,300.00 | 16,880.00 | 13,220.00 | 13,890.00 | 12,363.59 | 3,601,425 |
| 2024-06-04 | 13,360.00 | 13,480.00 | 13,270.00 | 13,300.00 | 11,838.43 | 49,833 |
| 2024-06-03 | 13,870.00 | 13,880.00 | 13,450.00 | 13,480.00 | 11,998.65 | 91,362 |
| 2024-05-31 | 13,340.00 | 13,870.00 | 13,120.00 | 13,870.00 | 12,345.79 | 112,722 |
| 2024-05-30 | 13,290.00 | 13,390.00 | 13,180.00 | 13,210.00 | 11,758.32 | 40,314 |
| 2024-05-29 | 13,360.00 | 13,440.00 | 13,220.00 | 13,440.00 | 11,963.05 | 72,294 |
| 2024-05-28 | 13,380.00 | 13,430.00 | 13,140.00 | 13,430.00 | 11,954.14 | 87,332 |
| 2024-05-27 | 13,500.00 | 13,600.00 | 13,350.00 | 13,390.00 | 11,918.54 | 85,692 |
| 2024-05-24 | 13,650.00 | 13,770.00 | 13,450.00 | 13,500.00 | 12,016.45 | 105,535 |
| 2024-05-23 | 13,910.00 | 14,000.00 | 13,790.00 | 13,790.00 | 12,274.58 | 50,853 |
| 2024-05-22 | 14,010.00 | 14,060.00 | 13,710.00 | 14,030.00 | 12,488.21 | 144,888 |
| 2024-05-21 | 14,370.00 | 14,580.00 | 13,920.00 | 14,100.00 | 12,550.52 | 120,856 |
| 2024-05-20 | 14,200.00 | 14,580.00 | 14,030.00 | 14,490.00 | 12,897.66 | 184,809 |
| 2024-05-17 | 14,300.00 | 14,500.00 | 13,830.00 | 14,170.00 | 12,612.82 | 195,527 |
| 2024-05-16 | 13,140.00 | 14,150.00 | 13,060.00 | 14,150.00 | 12,595.02 | 385,233 |
| 2024-05-14 | 13,200.00 | 13,200.00 | 13,010.00 | 13,030.00 | 11,598.10 | 43,822 |
| 2024-05-13 | 12,980.00 | 13,170.00 | 12,850.00 | 13,110.00 | 11,669.31 | 77,053 |
| 2024-05-10 | 13,000.00 | 13,000.00 | 12,850.00 | 12,980.00 | 11,553.60 | 41,927 |
| 2024-05-09 | 12,870.00 | 12,960.00 | 12,780.00 | 12,960.00 | 11,535.79 | 35,154 |
| 2024-05-08 | 12,850.00 | 13,010.00 | 12,750.00 | 12,870.00 | 11,455.68 | 42,768 |
| 2024-05-07 | 12,900.00 | 13,000.00 | 12,810.00 | 12,980.00 | 11,553.60 | 53,570 |
| 2024-05-03 | 13,130.00 | 13,130.00 | 12,790.00 | 12,790.00 | 11,384.48 | 792,397 |
| 2024-05-02 | 13,130.00 | 13,190.00 | 12,930.00 | 13,110.00 | 11,669.31 | 70,766 |
| 2024-04-30 | 13,200.00 | 13,270.00 | 13,020.00 | 13,120.00 | 11,678.21 | 89,604 |
| 2024-04-29 | 12,960.00 | 13,160.00 | 12,770.00 | 13,160.00 | 11,713.81 | 86,902 |
| 2024-04-26 | 12,850.00 | 12,920.00 | 12,640.00 | 12,870.00 | 11,455.68 | 55,407 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,000.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 800.0000 KRW |
| 2022-12-28 | 580.0000 KRW |
| 2021-12-29 | 540.0000 KRW |
| 2020-12-29 | 5,100.0000 KRW |
| 2019-12-27 | 4,700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.