Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 12,210.00 | 12,210.00 | 11,990.00 | 12,170.00 | 10,182.49 | 82,870 |
| 2023-07-31 | 12,010.00 | 12,210.00 | 11,850.00 | 12,210.00 | 10,215.96 | 101,451 |
| 2023-07-28 | 11,630.00 | 11,980.00 | 11,550.00 | 11,850.00 | 9,914.75 | 46,365 |
| 2023-07-27 | 11,550.00 | 11,690.00 | 11,470.00 | 11,690.00 | 9,780.88 | 65,806 |
| 2023-07-26 | 11,610.00 | 11,700.00 | 11,200.00 | 11,420.00 | 9,554.97 | 111,287 |
| 2023-07-25 | 11,690.00 | 11,740.00 | 11,560.00 | 11,610.00 | 9,713.94 | 67,071 |
| 2023-07-24 | 11,560.00 | 11,690.00 | 11,370.00 | 11,550.00 | 9,663.74 | 57,568 |
| 2023-07-21 | 11,610.00 | 11,670.00 | 11,560.00 | 11,600.00 | 9,705.58 | 56,871 |
| 2023-07-20 | 11,800.00 | 11,890.00 | 11,650.00 | 11,690.00 | 9,780.88 | 39,514 |
| 2023-07-19 | 11,800.00 | 11,930.00 | 11,690.00 | 11,800.00 | 9,872.92 | 37,446 |
| 2023-07-18 | 12,210.00 | 12,230.00 | 11,670.00 | 11,700.00 | 9,789.25 | 93,613 |
| 2023-07-17 | 12,000.00 | 12,210.00 | 11,950.00 | 12,190.00 | 10,199.22 | 67,789 |
| 2023-07-14 | 11,660.00 | 11,870.00 | 11,550.00 | 11,860.00 | 9,923.12 | 65,013 |
| 2023-07-13 | 11,760.00 | 11,820.00 | 11,630.00 | 11,660.00 | 9,755.78 | 62,729 |
| 2023-07-12 | 11,750.00 | 11,780.00 | 11,520.00 | 11,670.00 | 9,764.15 | 61,623 |
| 2023-07-11 | 11,790.00 | 11,820.00 | 11,730.00 | 11,740.00 | 9,822.71 | 43,127 |
| 2023-07-10 | 11,660.00 | 11,840.00 | 11,650.00 | 11,790.00 | 9,864.55 | 33,128 |
| 2023-07-07 | 11,870.00 | 11,870.00 | 11,660.00 | 11,730.00 | 9,814.35 | 47,027 |
| 2023-07-06 | 12,120.00 | 12,120.00 | 11,650.00 | 11,900.00 | 9,956.58 | 80,136 |
| 2023-07-05 | 12,290.00 | 12,330.00 | 12,080.00 | 12,110.00 | 10,132.29 | 67,991 |
| 2023-07-04 | 12,470.00 | 12,470.00 | 12,310.00 | 12,320.00 | 10,307.99 | 35,844 |
| 2023-07-03 | 12,360.00 | 12,510.00 | 12,310.00 | 12,470.00 | 10,433.50 | 33,634 |
| 2023-06-30 | 12,240.00 | 12,380.00 | 12,100.00 | 12,350.00 | 10,333.09 | 27,116 |
| 2023-06-29 | 12,570.00 | 12,670.00 | 12,240.00 | 12,240.00 | 10,241.06 | 39,034 |
| 2023-06-28 | 12,680.00 | 12,690.00 | 12,550.00 | 12,640.00 | 10,575.73 | 29,731 |
| 2023-06-27 | 12,640.00 | 12,680.00 | 12,520.00 | 12,660.00 | 10,592.47 | 29,964 |
| 2023-06-26 | 12,530.00 | 12,720.00 | 12,460.00 | 12,660.00 | 10,592.47 | 30,860 |
| 2023-06-23 | 12,600.00 | 12,640.00 | 12,470.00 | 12,500.00 | 10,458.60 | 33,684 |
| 2023-06-22 | 12,560.00 | 12,630.00 | 12,450.00 | 12,630.00 | 10,567.37 | 52,454 |
| 2023-06-21 | 12,720.00 | 12,740.00 | 12,520.00 | 12,560.00 | 10,508.80 | 39,529 |
| 2023-06-20 | 12,710.00 | 13,020.00 | 12,680.00 | 12,710.00 | 10,634.30 | 65,653 |
| 2023-06-19 | 12,620.00 | 12,790.00 | 12,620.00 | 12,710.00 | 10,634.30 | 41,369 |
| 2023-06-16 | 12,530.00 | 12,810.00 | 12,500.00 | 12,810.00 | 10,717.97 | 63,671 |
| 2023-06-15 | 12,600.00 | 12,680.00 | 12,380.00 | 12,530.00 | 10,483.70 | 56,838 |
| 2023-06-14 | 12,760.00 | 12,790.00 | 12,460.00 | 12,590.00 | 10,533.90 | 69,287 |
| 2023-06-13 | 13,020.00 | 13,090.00 | 12,750.00 | 12,750.00 | 10,667.77 | 61,582 |
| 2023-06-12 | 13,310.00 | 13,330.00 | 12,940.00 | 13,000.00 | 10,876.94 | 54,084 |
| 2023-06-09 | 13,400.00 | 13,500.00 | 13,020.00 | 13,250.00 | 11,086.11 | 99,463 |
| 2023-06-08 | 13,120.00 | 13,600.00 | 13,000.00 | 13,350.00 | 11,169.78 | 187,859 |
| 2023-06-07 | 13,010.00 | 13,210.00 | 13,010.00 | 13,120.00 | 10,977.34 | 57,080 |
| 2023-06-05 | 13,140.00 | 13,320.00 | 12,990.00 | 12,990.00 | 10,868.57 | 87,908 |
| 2023-06-02 | 12,770.00 | 12,930.00 | 12,700.00 | 12,890.00 | 10,784.90 | 18,505 |
| 2023-06-01 | 13,100.00 | 13,150.00 | 12,750.00 | 12,750.00 | 10,667.77 | 61,287 |
| 2023-05-31 | 12,830.00 | 13,080.00 | 12,790.00 | 12,870.00 | 10,768.17 | 59,760 |
| 2023-05-30 | 12,810.00 | 12,910.00 | 12,800.00 | 12,830.00 | 10,734.70 | 34,706 |
| 2023-05-26 | 12,850.00 | 13,010.00 | 12,850.00 | 12,860.00 | 10,759.80 | 32,023 |
| 2023-05-25 | 12,960.00 | 13,010.00 | 12,810.00 | 12,990.00 | 10,868.57 | 46,955 |
| 2023-05-24 | 13,190.00 | 13,190.00 | 12,990.00 | 13,020.00 | 10,893.67 | 48,409 |
| 2023-05-23 | 12,940.00 | 13,400.00 | 12,930.00 | 13,230.00 | 11,069.38 | 148,813 |
| 2023-05-22 | 12,730.00 | 12,980.00 | 12,660.00 | 12,940.00 | 10,826.74 | 80,093 |
| 2023-05-19 | 12,540.00 | 12,840.00 | 12,430.00 | 12,660.00 | 10,592.47 | 74,408 |
| 2023-05-18 | 12,540.00 | 12,640.00 | 12,490.00 | 12,540.00 | 10,492.06 | 37,001 |
| 2023-05-17 | 12,680.00 | 12,760.00 | 12,540.00 | 12,540.00 | 10,492.06 | 40,033 |
| 2023-05-16 | 12,260.00 | 12,830.00 | 12,150.00 | 12,670.00 | 10,600.83 | 125,709 |
| 2023-05-15 | 11,960.00 | 12,310.00 | 11,920.00 | 12,250.00 | 10,249.42 | 42,734 |
| 2023-05-12 | 12,220.00 | 12,220.00 | 12,020.00 | 12,050.00 | 10,082.09 | 37,240 |
| 2023-05-11 | 12,320.00 | 12,350.00 | 12,160.00 | 12,160.00 | 10,174.12 | 38,937 |
| 2023-05-10 | 12,450.00 | 12,450.00 | 12,100.00 | 12,230.00 | 10,232.69 | 77,916 |
| 2023-05-09 | 12,680.00 | 12,680.00 | 12,410.00 | 12,480.00 | 10,441.86 | 28,962 |
| 2023-05-08 | 12,340.00 | 12,660.00 | 12,200.00 | 12,560.00 | 10,508.80 | 42,021 |
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.