Hanilcmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	12,430.00	12,430.00	12,210.00	12,320.00	10,307.99	44,662
2023-05-03	12,410.00	12,490.00	12,320.00	12,420.00	10,391.66	38,325
2023-05-02	12,570.00	12,660.00	12,380.00	12,500.00	10,458.60	51,744
2023-04-28	12,370.00	12,590.00	12,320.00	12,480.00	10,441.86	45,461
2023-04-27	12,430.00	12,590.00	12,150.00	12,360.00	10,341.46	49,022
2023-04-26	12,280.00	12,750.00	12,110.00	12,430.00	10,400.03	66,006
2023-04-25	12,620.00	12,620.00	12,250.00	12,250.00	10,249.42	58,720
2023-04-24	12,750.00	12,790.00	12,490.00	12,620.00	10,559.00	32,483
2023-04-21	12,670.00	12,780.00	12,350.00	12,600.00	10,542.27	63,849
2023-04-20	12,900.00	12,930.00	12,700.00	12,700.00	10,625.93	57,645
2023-04-19	13,120.00	13,120.00	12,800.00	12,810.00	10,717.97	86,244
2023-04-18	13,280.00	13,280.00	13,020.00	13,120.00	10,977.34	76,683
2023-04-17	12,920.00	13,380.00	12,850.00	13,280.00	11,111.21	176,419
2023-04-14	12,990.00	13,060.00	12,870.00	12,920.00	10,810.01	81,322
2023-04-13	12,840.00	13,000.00	12,700.00	12,960.00	10,843.47	57,502
2023-04-12	12,660.00	12,940.00	12,660.00	12,830.00	10,734.70	62,409
2023-04-11	12,600.00	12,850.00	12,450.00	12,700.00	10,625.93	96,458
2023-04-10	13,070.00	13,070.00	12,500.00	12,600.00	10,542.27	116,293
2023-04-07	13,370.00	13,370.00	12,810.00	13,080.00	10,943.88	138,941
2023-04-06	12,900.00	13,400.00	12,730.00	13,210.00	11,052.64	207,734
2023-04-05	13,020.00	13,050.00	12,720.00	13,010.00	10,885.31	86,251
2023-04-04	12,890.00	13,460.00	12,840.00	13,020.00	10,893.67	217,488
2023-04-03	13,170.00	13,330.00	12,700.00	12,890.00	10,784.90	265,387
2023-03-31	12,350.00	13,000.00	12,300.00	12,950.00	10,835.11	374,793
2023-03-30	11,950.00	12,310.00	11,830.00	12,210.00	10,215.96	135,028
2023-03-29	12,000.00	12,180.00	11,910.00	11,910.00	9,964.95	92,702
2023-03-28	11,740.00	11,950.00	11,650.00	11,950.00	9,998.42	80,830
2023-03-27	11,590.00	11,620.00	11,310.00	11,620.00	9,722.31	50,239
2023-03-24	11,480.00	11,730.00	11,390.00	11,470.00	9,596.81	46,282
2023-03-23	11,600.00	11,600.00	11,430.00	11,440.00	9,571.71	40,634
2023-03-22	11,730.00	11,730.00	11,510.00	11,600.00	9,705.58	46,352
2023-03-21	11,340.00	11,640.00	11,220.00	11,590.00	9,697.21	61,729
2023-03-20	11,140.00	11,340.00	11,120.00	11,210.00	9,379.27	42,291
2023-03-17	11,260.00	11,400.00	11,060.00	11,060.00	9,253.77	56,114
2023-03-16	11,370.00	11,390.00	11,060.00	11,240.00	9,404.37	34,708
2023-03-15	10,930.00	11,370.00	10,930.00	11,370.00	9,513.14	65,847
2023-03-14	11,010.00	11,050.00	10,800.00	10,860.00	9,086.43	49,309
2023-03-13	11,210.00	11,380.00	10,900.00	11,060.00	9,253.77	60,774
2023-03-10	11,430.00	11,510.00	11,210.00	11,210.00	9,379.27	78,200
2023-03-09	11,560.00	11,590.00	11,460.00	11,590.00	9,697.21	56,627
2023-03-08	11,710.00	11,760.00	11,470.00	11,550.00	9,663.74	80,841
2023-03-07	11,880.00	11,990.00	11,810.00	11,840.00	9,906.38	48,958
2023-03-06	12,170.00	12,170.00	11,850.00	11,960.00	10,006.79	58,439
2023-03-03	12,020.00	12,130.00	11,920.00	12,100.00	10,123.92	50,882
2023-03-02	11,930.00	12,130.00	11,810.00	12,000.00	10,040.25	95,598
2023-02-28	11,760.00	12,050.00	11,760.00	11,930.00	9,981.68	70,164
2023-02-27	12,030.00	12,030.00	11,700.00	11,810.00	9,881.28	65,414
2023-02-24	12,200.00	12,200.00	12,000.00	12,070.00	10,098.82	68,139
2023-02-23	12,250.00	12,320.00	12,000.00	12,100.00	10,123.92	126,570
2023-02-22	12,520.00	12,520.00	12,210.00	12,240.00	10,241.06	145,941
2023-02-21	11,560.00	12,690.00	11,550.00	12,690.00	10,617.57	433,802
2023-02-20	11,600.00	11,630.00	11,400.00	11,580.00	9,688.84	40,889
2023-02-17	11,520.00	11,690.00	11,340.00	11,580.00	9,688.84	39,330
2023-02-16	11,310.00	11,580.00	11,310.00	11,580.00	9,688.84	50,024
2023-02-15	11,330.00	11,390.00	11,240.00	11,330.00	9,479.67	46,928
2023-02-14	11,430.00	11,490.00	11,300.00	11,330.00	9,479.67	39,640
2023-02-13	11,260.00	11,440.00	11,160.00	11,390.00	9,529.87	47,170
2023-02-10	11,630.00	11,700.00	11,310.00	11,340.00	9,488.04	88,123
2023-02-09	11,760.00	11,890.00	11,690.00	11,770.00	9,847.81	52,028
2023-02-08	11,980.00	11,980.00	11,770.00	11,770.00	9,847.81	56,217

← NewerPage 15 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.