Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,500.00 | 12,940.00 | 12,500.00 | 12,780.00 | 11,375.57 | 80,847 |
| 2024-04-24 | 12,900.00 | 12,900.00 | 12,530.00 | 12,590.00 | 11,206.45 | 63,070 |
| 2024-04-23 | 12,450.00 | 12,860.00 | 12,450.00 | 12,800.00 | 11,393.38 | 72,169 |
| 2024-04-22 | 12,630.00 | 12,630.00 | 12,510.00 | 12,610.00 | 11,224.26 | 44,833 |
| 2024-04-19 | 12,390.00 | 12,510.00 | 12,350.00 | 12,510.00 | 11,135.25 | 51,509 |
| 2024-04-18 | 12,380.00 | 12,640.00 | 12,380.00 | 12,510.00 | 11,135.25 | 47,874 |
| 2024-04-17 | 12,630.00 | 12,630.00 | 12,390.00 | 12,400.00 | 11,037.33 | 36,242 |
| 2024-04-16 | 12,640.00 | 12,640.00 | 12,440.00 | 12,480.00 | 11,108.54 | 64,828 |
| 2024-04-15 | 12,470.00 | 12,750.00 | 12,290.00 | 12,640.00 | 11,250.96 | 61,133 |
| 2024-04-12 | 12,390.00 | 12,580.00 | 12,270.00 | 12,470.00 | 11,099.64 | 88,383 |
| 2024-04-11 | 12,260.00 | 12,570.00 | 12,160.00 | 12,460.00 | 11,090.74 | 78,463 |
| 2024-04-09 | 12,380.00 | 12,420.00 | 12,260.00 | 12,350.00 | 10,992.83 | 42,877 |
| 2024-04-08 | 12,400.00 | 12,420.00 | 12,260.00 | 12,260.00 | 10,912.72 | 38,444 |
| 2024-04-05 | 12,140.00 | 12,470.00 | 12,050.00 | 12,310.00 | 10,957.22 | 62,237 |
| 2024-04-04 | 12,450.00 | 12,450.00 | 12,190.00 | 12,190.00 | 10,850.41 | 25,649 |
| 2024-04-03 | 12,200.00 | 12,380.00 | 12,150.00 | 12,220.00 | 10,877.11 | 1,130,738 |
| 2024-04-02 | 12,150.00 | 12,390.00 | 12,150.00 | 12,300.00 | 10,948.32 | 31,877 |
| 2024-04-01 | 12,310.00 | 12,340.00 | 12,100.00 | 12,300.00 | 10,948.32 | 50,976 |
| 2024-03-29 | 12,350.00 | 12,490.00 | 12,300.00 | 12,300.00 | 10,948.32 | 28,707 |
| 2024-03-28 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 11,126.34 | 43,333 |
| 2024-03-27 | 12,410.00 | 12,750.00 | 12,350.00 | 12,570.00 | 11,188.65 | 63,116 |
| 2024-03-26 | 12,180.00 | 12,550.00 | 12,180.00 | 12,520.00 | 11,144.15 | 67,384 |
| 2024-03-25 | 12,260.00 | 12,340.00 | 12,140.00 | 12,260.00 | 10,912.72 | 46,054 |
| 2024-03-22 | 11,970.00 | 12,320.00 | 11,960.00 | 12,180.00 | 10,841.51 | 83,454 |
| 2024-03-21 | 11,920.00 | 12,140.00 | 11,920.00 | 12,090.00 | 10,761.40 | 26,534 |
| 2024-03-20 | 12,080.00 | 12,080.00 | 11,880.00 | 11,880.00 | 10,574.48 | 18,819 |
| 2024-03-19 | 11,940.00 | 12,010.00 | 11,880.00 | 11,970.00 | 10,654.59 | 50,733 |
| 2024-03-18 | 12,090.00 | 12,150.00 | 11,960.00 | 12,050.00 | 10,725.80 | 27,036 |
| 2024-03-15 | 12,140.00 | 12,180.00 | 11,960.00 | 12,090.00 | 10,761.40 | 29,532 |
| 2024-03-14 | 11,880.00 | 12,250.00 | 11,870.00 | 12,180.00 | 10,841.51 | 62,232 |
| 2024-03-13 | 11,780.00 | 12,020.00 | 11,780.00 | 11,880.00 | 10,574.48 | 64,285 |
| 2024-03-12 | 11,880.00 | 11,890.00 | 11,770.00 | 11,890.00 | 10,583.38 | 19,059 |
| 2024-03-11 | 12,140.00 | 12,140.00 | 11,770.00 | 11,800.00 | 10,503.27 | 43,211 |
| 2024-03-08 | 12,100.00 | 12,180.00 | 11,900.00 | 12,050.00 | 10,725.80 | 35,852 |
| 2024-03-07 | 12,110.00 | 12,110.00 | 11,860.00 | 11,900.00 | 10,592.28 | 60,655 |
| 2024-03-06 | 12,300.00 | 12,310.00 | 12,070.00 | 12,070.00 | 10,743.60 | 27,833 |
| 2024-03-05 | 12,100.00 | 12,310.00 | 12,000.00 | 12,250.00 | 10,903.82 | 43,209 |
| 2024-03-04 | 12,260.00 | 12,310.00 | 12,120.00 | 12,120.00 | 10,788.10 | 40,112 |
| 2024-02-29 | 11,980.00 | 12,180.00 | 11,980.00 | 12,140.00 | 10,805.91 | 27,424 |
| 2024-02-28 | 12,130.00 | 12,140.00 | 11,970.00 | 12,090.00 | 10,761.40 | 16,354 |
| 2024-02-27 | 12,300.00 | 12,300.00 | 12,070.00 | 12,070.00 | 10,743.60 | 34,643 |
| 2024-02-26 | 12,550.00 | 12,550.00 | 12,100.00 | 12,230.00 | 10,886.01 | 103,447 |
| 2024-02-23 | 12,610.00 | 12,700.00 | 12,510.00 | 12,650.00 | 11,259.86 | 41,011 |
| 2024-02-22 | 12,760.00 | 12,770.00 | 12,530.00 | 12,600.00 | 11,215.35 | 30,088 |
| 2024-02-21 | 12,680.00 | 12,730.00 | 12,540.00 | 12,680.00 | 11,286.56 | 46,159 |
| 2024-02-20 | 12,910.00 | 12,910.00 | 12,550.00 | 12,600.00 | 11,215.35 | 33,391 |
| 2024-02-19 | 12,520.00 | 12,900.00 | 12,520.00 | 12,790.00 | 11,384.48 | 48,959 |
| 2024-02-16 | 12,560.00 | 12,700.00 | 12,520.00 | 12,590.00 | 11,206.45 | 27,595 |
| 2024-02-15 | 12,680.00 | 12,680.00 | 12,470.00 | 12,510.00 | 11,135.25 | 54,877 |
| 2024-02-14 | 12,730.00 | 12,730.00 | 12,540.00 | 12,550.00 | 11,170.85 | 37,853 |
| 2024-02-13 | 12,590.00 | 12,700.00 | 12,460.00 | 12,590.00 | 11,206.45 | 43,114 |
| 2024-02-08 | 12,610.00 | 12,670.00 | 12,460.00 | 12,590.00 | 11,206.45 | 37,214 |
| 2024-02-07 | 12,700.00 | 12,730.00 | 12,450.00 | 12,530.00 | 11,153.05 | 47,272 |
| 2024-02-06 | 12,650.00 | 12,710.00 | 12,450.00 | 12,600.00 | 11,215.35 | 81,857 |
| 2024-02-05 | 12,380.00 | 12,670.00 | 12,120.00 | 12,650.00 | 11,259.86 | 144,640 |
| 2024-02-02 | 12,340.00 | 12,350.00 | 12,030.00 | 12,220.00 | 10,877.11 | 60,452 |
| 2024-02-01 | 11,830.00 | 12,350.00 | 11,830.00 | 12,100.00 | 10,770.30 | 89,274 |
| 2024-01-31 | 12,050.00 | 12,140.00 | 11,900.00 | 12,050.00 | 10,725.80 | 49,598 |
| 2024-01-30 | 11,700.00 | 12,110.00 | 11,660.00 | 12,050.00 | 10,725.80 | 90,573 |
| 2024-01-29 | 11,510.00 | 11,670.00 | 11,410.00 | 11,550.00 | 10,280.74 | 53,457 |
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.