Hanilcmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	12,050.00	12,120.00	11,830.00	11,980.00	10,023.52	49,608
2023-02-06	11,810.00	12,180.00	11,740.00	12,130.00	10,149.02	65,667
2023-02-03	11,870.00	11,990.00	11,800.00	11,940.00	9,990.05	52,810
2023-02-02	11,870.00	11,990.00	11,830.00	11,870.00	9,931.48	69,193
2023-02-01	11,830.00	11,970.00	11,720.00	11,870.00	9,931.48	55,147
2023-01-31	11,710.00	12,100.00	11,570.00	11,910.00	9,964.95	84,811
2023-01-30	11,650.00	11,780.00	11,580.00	11,630.00	9,730.68	55,038
2023-01-27	11,270.00	11,760.00	11,260.00	11,650.00	9,747.41	106,141
2023-01-26	11,260.00	11,420.00	11,170.00	11,260.00	9,421.10	76,988
2023-01-25	11,320.00	11,450.00	11,250.00	11,280.00	9,437.84	41,658
2023-01-20	11,150.00	11,300.00	11,100.00	11,300.00	9,454.57	26,412
2023-01-19	11,050.00	11,400.00	11,000.00	11,200.00	9,370.90	25,451
2023-01-18	11,250.00	11,300.00	11,050.00	11,200.00	9,370.90	36,003
2023-01-17	11,400.00	11,450.00	11,250.00	11,250.00	9,412.74	28,647
2023-01-16	11,300.00	11,500.00	11,150.00	11,400.00	9,538.24	64,068
2023-01-13	11,400.00	11,500.00	11,200.00	11,200.00	9,370.90	42,780
2023-01-12	11,350.00	11,550.00	11,150.00	11,250.00	9,412.74	77,255
2023-01-11	11,350.00	11,450.00	11,200.00	11,350.00	9,496.41	51,636
2023-01-10	10,900.00	11,400.00	10,850.00	11,350.00	9,496.41	90,661
2023-01-09	10,850.00	11,050.00	10,850.00	10,900.00	9,119.90	98,044
2023-01-06	10,600.00	11,000.00	10,600.00	10,800.00	9,036.23	100,518
2023-01-05	10,800.00	11,000.00	10,650.00	10,800.00	9,036.23	73,675
2023-01-04	10,350.00	11,000.00	10,250.00	10,750.00	8,994.39	129,273
2023-01-03	11,000.00	11,050.00	10,300.00	10,600.00	8,868.89	168,065
2023-01-02	11,650.00	11,850.00	11,050.00	11,200.00	9,370.90	52,536
2022-12-29	11,800.00	12,100.00	11,400.00	11,650.00	9,747.41	86,479
2022-12-28	12,350.00	12,350.00	11,900.00	11,950.00	9,998.42	97,557
2022-12-27	12,300.00	12,600.00	12,300.00	12,600.00	10,056.99	80,065
2022-12-26	12,150.00	12,500.00	12,150.00	12,400.00	9,897.35	67,327
2022-12-23	12,250.00	12,350.00	12,050.00	12,200.00	9,737.72	77,715
2022-12-22	12,250.00	12,350.00	12,100.00	12,350.00	9,857.44	46,878
2022-12-21	12,200.00	12,250.00	12,100.00	12,100.00	9,657.90	27,524
2022-12-20	12,300.00	12,300.00	12,150.00	12,150.00	9,697.81	27,650
2022-12-19	12,100.00	12,350.00	12,100.00	12,300.00	9,817.53	30,270
2022-12-16	12,150.00	12,250.00	12,050.00	12,200.00	9,737.72	52,273
2022-12-15	12,450.00	12,600.00	12,250.00	12,250.00	9,777.63	50,095
2022-12-14	12,400.00	12,600.00	12,200.00	12,450.00	9,937.26	64,927
2022-12-13	12,450.00	12,450.00	12,150.00	12,200.00	9,737.72	40,067
2022-12-12	12,550.00	12,600.00	12,300.00	12,300.00	9,817.53	55,360
2022-12-09	12,550.00	12,650.00	12,300.00	12,650.00	10,096.90	58,368
2022-12-08	12,250.00	12,600.00	12,200.00	12,500.00	9,977.17	74,439
2022-12-07	12,250.00	12,450.00	12,200.00	12,450.00	9,937.26	33,236
2022-12-06	12,200.00	12,550.00	12,200.00	12,250.00	9,777.63	39,489
2022-12-05	12,500.00	12,750.00	12,250.00	12,450.00	9,937.26	65,659
2022-12-02	12,800.00	12,850.00	12,400.00	12,500.00	9,977.17	92,028
2022-12-01	12,400.00	12,950.00	12,250.00	12,750.00	10,176.71	154,328
2022-11-30	12,200.00	12,450.00	12,000.00	12,300.00	9,817.53	121,347
2022-11-29	12,200.00	12,300.00	12,000.00	12,150.00	9,697.81	70,835
2022-11-28	12,000.00	12,350.00	11,700.00	12,200.00	9,737.72	92,181
2022-11-25	12,000.00	12,100.00	11,800.00	12,050.00	9,617.99	47,745
2022-11-24	11,950.00	12,000.00	11,850.00	11,950.00	9,538.17	35,581
2022-11-23	11,900.00	11,950.00	11,500.00	11,850.00	9,458.36	58,024
2022-11-22	11,850.00	12,050.00	11,750.00	11,850.00	9,458.36	43,218
2022-11-21	11,950.00	12,050.00	11,700.00	11,950.00	9,538.17	39,403
2022-11-18	12,300.00	12,450.00	11,750.00	11,950.00	9,538.17	90,792
2022-11-17	12,500.00	12,500.00	12,100.00	12,350.00	9,857.44	52,323
2022-11-16	12,650.00	12,650.00	12,250.00	12,400.00	9,897.35	61,343
2022-11-15	12,450.00	12,650.00	12,300.00	12,550.00	10,017.08	57,186
2022-11-14	12,150.00	12,600.00	11,950.00	12,450.00	9,937.26	183,965
2022-11-11	12,050.00	12,100.00	11,800.00	11,900.00	9,498.26	81,313

← NewerPage 16 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.