Hanilcmt Co Ltd historical data

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

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

← NewerPage 14 of 21 · 1,227 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.