Hanilcmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12,180.00	12,310.00	12,110.00	12,210.00	10,215.96	22,885
2023-10-31	12,460.00	12,460.00	12,050.00	12,190.00	10,199.22	18,317
2023-10-30	12,030.00	12,360.00	12,030.00	12,340.00	10,324.73	35,952
2023-10-27	12,060.00	12,290.00	11,950.00	12,130.00	10,149.02	24,425
2023-10-26	12,150.00	12,150.00	11,900.00	11,950.00	9,998.42	33,035
2023-10-25	12,000.00	12,140.00	12,000.00	12,100.00	10,123.92	14,978
2023-10-24	12,110.00	12,130.00	11,800.00	12,030.00	10,065.35	30,613
2023-10-23	12,240.00	12,240.00	11,910.00	11,990.00	10,031.89	30,174
2023-10-20	12,370.00	12,390.00	11,940.00	12,000.00	10,040.25	68,198
2023-10-19	12,410.00	12,570.00	12,200.00	12,250.00	10,249.42	45,123
2023-10-18	12,750.00	12,880.00	12,610.00	12,610.00	10,550.63	217,532
2023-10-17	12,700.00	12,700.00	12,600.00	12,690.00	10,617.57	27,747
2023-10-16	12,600.00	12,730.00	12,390.00	12,700.00	10,625.93	56,602
2023-10-13	12,590.00	12,790.00	12,460.00	12,520.00	10,475.33	36,761
2023-10-12	12,610.00	12,690.00	12,440.00	12,690.00	10,617.57	63,562
2023-10-11	12,450.00	12,570.00	12,270.00	12,540.00	10,492.06	51,160
2023-10-10	12,050.00	12,580.00	11,980.00	12,400.00	10,374.93	141,405
2023-10-06	11,670.00	11,880.00	11,660.00	11,880.00	9,939.85	18,044
2023-10-05	11,720.00	11,800.00	11,650.00	11,720.00	9,805.98	39,679
2023-10-04	11,850.00	11,870.00	11,710.00	11,740.00	9,822.71	48,997
2023-09-27	11,930.00	12,030.00	11,870.00	12,010.00	10,048.62	36,801
2023-09-26	12,020.00	12,020.00	11,870.00	11,940.00	9,990.05	63,749
2023-09-25	12,230.00	12,250.00	12,010.00	12,030.00	10,065.35	32,815
2023-09-22	12,170.00	12,250.00	12,100.00	12,180.00	10,190.86	40,621
2023-09-21	12,470.00	12,470.00	12,210.00	12,230.00	10,232.69	52,365
2023-09-20	12,540.00	12,650.00	12,190.00	12,530.00	10,483.70	45,293
2023-09-19	12,930.00	12,940.00	12,510.00	12,540.00	10,492.06	72,341
2023-09-18	12,700.00	12,980.00	12,690.00	12,930.00	10,818.37	94,699
2023-09-15	12,740.00	12,820.00	12,690.00	12,700.00	10,625.93	54,559
2023-09-14	12,590.00	12,760.00	12,500.00	12,740.00	10,659.40	76,494
2023-09-13	12,500.00	12,700.00	12,500.00	12,590.00	10,533.90	39,709
2023-09-12	12,630.00	12,700.00	12,580.00	12,690.00	10,617.57	48,473
2023-09-11	12,470.00	12,660.00	12,380.00	12,620.00	10,559.00	54,091
2023-09-08	12,420.00	12,500.00	12,220.00	12,470.00	10,433.50	34,663
2023-09-07	12,260.00	12,410.00	12,210.00	12,370.00	10,349.83	51,444
2023-09-06	12,300.00	12,450.00	12,300.00	12,310.00	10,299.63	29,487
2023-09-05	12,530.00	12,630.00	12,360.00	12,390.00	10,366.56	51,792
2023-09-04	12,410.00	12,670.00	12,350.00	12,660.00	10,592.47	36,586
2023-09-01	12,640.00	12,640.00	12,420.00	12,420.00	10,391.66	40,103
2023-08-31	12,630.00	12,640.00	12,380.00	12,630.00	10,567.37	70,736
2023-08-30	12,670.00	12,840.00	12,590.00	12,660.00	10,592.47	62,492
2023-08-29	12,500.00	12,720.00	12,500.00	12,670.00	10,600.83	67,294
2023-08-28	12,550.00	12,560.00	12,350.00	12,480.00	10,441.86	42,968
2023-08-25	12,050.00	12,460.00	12,050.00	12,430.00	10,400.03	64,109
2023-08-24	12,040.00	12,160.00	11,990.00	12,160.00	10,174.12	36,490
2023-08-23	12,010.00	12,210.00	12,000.00	12,130.00	10,149.02	27,531
2023-08-22	12,200.00	12,260.00	12,050.00	12,130.00	10,149.02	31,008
2023-08-21	12,510.00	12,510.00	12,230.00	12,270.00	10,266.16	54,690
2023-08-18	12,090.00	12,430.00	11,930.00	12,360.00	10,341.46	73,015
2023-08-17	12,210.00	12,210.00	11,800.00	12,080.00	10,107.19	51,710
2023-08-16	12,590.00	12,590.00	12,130.00	12,160.00	10,174.12	72,668
2023-08-14	12,360.00	12,580.00	12,290.00	12,580.00	10,525.53	89,753
2023-08-11	12,270.00	12,350.00	12,170.00	12,350.00	10,333.09	38,795
2023-08-10	12,270.00	12,350.00	12,150.00	12,260.00	10,257.79	56,771
2023-08-09	12,060.00	12,280.00	12,060.00	12,270.00	10,266.16	29,190
2023-08-08	12,200.00	12,380.00	12,130.00	12,130.00	10,149.02	46,231
2023-08-07	12,180.00	12,240.00	12,040.00	12,120.00	10,140.66	36,695
2023-08-04	12,020.00	12,230.00	11,900.00	12,180.00	10,190.86	45,929
2023-08-03	12,070.00	12,140.00	11,880.00	11,970.00	10,015.15	62,028
2023-08-02	12,080.00	12,180.00	12,020.00	12,020.00	10,056.99	48,273

← NewerPage 13 of 21 · 1,223 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.