Hanilcmt Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	11,380.00	11,510.00	11,300.00	11,420.00	10,165.03	34,220
2024-01-25	11,240.00	11,400.00	11,170.00	11,400.00	10,147.23	28,178
2024-01-24	11,370.00	11,380.00	11,220.00	11,240.00	10,004.81	27,920
2024-01-23	11,290.00	11,430.00	11,280.00	11,370.00	10,120.52	40,708
2024-01-22	11,450.00	11,520.00	11,350.00	11,370.00	10,120.52	18,922
2024-01-19	11,350.00	11,630.00	11,330.00	11,410.00	10,156.13	32,338
2024-01-18	11,380.00	11,530.00	11,370.00	11,410.00	10,156.13	30,083
2024-01-17	11,650.00	11,750.00	11,390.00	11,480.00	10,218.43	42,396
2024-01-16	11,860.00	11,860.00	11,500.00	11,570.00	10,298.54	107,109
2024-01-15	11,910.00	11,960.00	11,830.00	11,940.00	10,627.88	40,365
2024-01-12	11,900.00	11,960.00	11,710.00	11,830.00	10,529.97	53,741
2024-01-11	12,000.00	12,010.00	11,890.00	11,890.00	10,583.38	41,360
2024-01-10	11,990.00	12,010.00	11,870.00	11,940.00	10,627.88	29,890
2024-01-09	12,000.00	12,100.00	11,850.00	11,910.00	10,601.18	50,699
2024-01-08	12,010.00	12,090.00	11,940.00	11,940.00	10,627.88	39,074
2024-01-05	12,130.00	12,210.00	12,020.00	12,050.00	10,725.80	50,143
2024-01-04	12,340.00	12,470.00	12,120.00	12,120.00	10,788.10	46,026
2024-01-03	12,360.00	12,490.00	12,150.00	12,330.00	10,975.03	63,964
2024-01-02	12,710.00	12,710.00	12,310.00	12,360.00	11,001.73	103,448
2023-12-28	12,970.00	12,970.00	12,710.00	12,790.00	11,384.48	56,446
2023-12-27	12,590.00	13,040.00	12,590.00	12,980.00	11,553.60	88,662
2023-12-26	13,020.00	13,330.00	13,010.00	13,330.00	11,153.05	118,671
2023-12-22	13,010.00	13,300.00	12,940.00	13,020.00	10,893.67	73,231
2023-12-21	13,080.00	13,100.00	12,940.00	13,010.00	10,885.31	38,062
2023-12-20	13,170.00	13,180.00	13,030.00	13,100.00	10,960.61	44,321
2023-12-19	12,860.00	13,140.00	12,850.00	12,970.00	10,851.84	61,690
2023-12-18	12,830.00	12,920.00	12,690.00	12,840.00	10,743.07	46,039
2023-12-15	12,580.00	12,840.00	12,580.00	12,830.00	10,734.70	80,786
2023-12-14	12,860.00	12,860.00	12,530.00	12,610.00	10,550.63	70,126
2023-12-13	12,810.00	12,810.00	12,620.00	12,650.00	10,584.10	30,683
2023-12-12	12,750.00	12,880.00	12,640.00	12,680.00	10,609.20	28,886
2023-12-11	12,900.00	12,900.00	12,600.00	12,680.00	10,609.20	27,998
2023-12-08	12,900.00	12,900.00	12,710.00	12,770.00	10,684.50	21,273
2023-12-07	12,710.00	12,820.00	12,650.00	12,810.00	10,717.97	33,365
2023-12-06	13,080.00	13,080.00	12,790.00	12,820.00	10,726.34	49,697
2023-12-05	12,610.00	13,140.00	12,570.00	12,950.00	10,835.11	160,043
2023-12-04	12,510.00	12,740.00	12,510.00	12,650.00	10,584.10	41,410
2023-12-01	12,640.00	12,650.00	12,550.00	12,640.00	10,575.73	24,616
2023-11-30	12,660.00	12,690.00	12,520.00	12,670.00	10,600.83	33,445
2023-11-29	12,600.00	12,680.00	12,530.00	12,600.00	10,542.27	32,428
2023-11-28	12,720.00	12,740.00	12,600.00	12,690.00	10,617.57	24,350
2023-11-27	12,780.00	12,780.00	12,590.00	12,660.00	10,592.47	24,417
2023-11-24	12,510.00	12,760.00	12,510.00	12,700.00	10,625.93	21,714
2023-11-23	12,710.00	12,750.00	12,550.00	12,620.00	10,559.00	33,677
2023-11-22	12,640.00	12,750.00	12,640.00	12,690.00	10,617.57	34,314
2023-11-21	12,680.00	12,780.00	12,650.00	12,700.00	10,625.93	25,446
2023-11-20	12,650.00	12,850.00	12,650.00	12,680.00	10,609.20	31,628
2023-11-17	12,730.00	12,760.00	12,620.00	12,700.00	10,625.93	21,908
2023-11-16	12,890.00	12,900.00	12,700.00	12,720.00	10,642.67	47,042
2023-11-15	12,870.00	12,960.00	12,750.00	12,800.00	10,709.60	72,591
2023-11-14	12,810.00	12,850.00	12,660.00	12,730.00	10,651.03	32,644
2023-11-13	12,760.00	12,910.00	12,610.00	12,720.00	10,642.67	33,848
2023-11-10	12,530.00	12,720.00	12,430.00	12,720.00	10,642.67	20,835
2023-11-09	12,440.00	12,670.00	12,420.00	12,670.00	10,600.83	36,935
2023-11-08	12,640.00	12,640.00	12,450.00	12,490.00	10,450.23	36,160
2023-11-07	12,350.00	12,550.00	12,330.00	12,500.00	10,458.60	40,760
2023-11-06	12,330.00	12,500.00	12,200.00	12,500.00	10,458.60	100,896
2023-11-03	12,300.00	12,370.00	12,210.00	12,320.00	10,307.99	17,377
2023-11-02	12,170.00	12,400.00	12,010.00	12,190.00	10,199.22	23,628
2023-11-01	12,180.00	12,310.00	12,110.00	12,210.00	10,215.96	22,885

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.