Hanilcmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11,700.00	11,900.00	11,600.00	11,700.00	9,338.63	56,195
2022-11-09	11,750.00	11,900.00	11,650.00	11,750.00	9,378.54	68,091
2022-11-08	11,650.00	11,700.00	11,450.00	11,650.00	9,298.72	87,843
2022-11-07	11,500.00	11,650.00	11,350.00	11,500.00	9,179.00	51,259
2022-11-04	11,200.00	11,450.00	11,050.00	11,450.00	9,139.09	69,522
2022-11-03	10,950.00	11,300.00	10,950.00	11,100.00	8,859.73	68,641
2022-11-02	11,700.00	11,700.00	11,150.00	11,150.00	8,899.63	93,598
2022-11-01	11,300.00	11,700.00	11,050.00	11,350.00	9,059.27	90,850
2022-10-31	11,300.00	11,450.00	11,200.00	11,300.00	9,019.36	45,813
2022-10-28	11,300.00	11,500.00	11,250.00	11,250.00	8,979.45	41,989
2022-10-27	11,000.00	11,350.00	11,000.00	11,300.00	9,019.36	44,280
2022-10-26	11,500.00	11,500.00	10,900.00	11,000.00	8,779.91	61,191
2022-10-25	11,500.00	11,650.00	11,250.00	11,350.00	9,059.27	60,645
2022-10-24	11,150.00	12,250.00	11,150.00	11,500.00	9,179.00	336,821
2022-10-21	10,900.00	11,150.00	10,850.00	11,100.00	8,859.73	45,932
2022-10-20	11,100.00	11,250.00	10,800.00	11,000.00	8,779.91	173,724
2022-10-19	11,150.00	11,450.00	11,050.00	11,100.00	8,859.73	63,792
2022-10-18	10,950.00	11,250.00	10,950.00	11,250.00	8,979.45	67,874
2022-10-17	10,500.00	10,950.00	10,400.00	10,950.00	8,740.00	75,571
2022-10-14	10,450.00	10,850.00	10,400.00	10,800.00	8,620.27	94,599
2022-10-13	10,650.00	11,250.00	10,250.00	10,250.00	8,181.28	234,808
2022-10-12	10,750.00	10,850.00	10,400.00	10,850.00	8,660.18	104,996
2022-10-11	11,450.00	11,500.00	10,600.00	10,750.00	8,580.37	218,120
2022-10-07	11,650.00	11,900.00	11,550.00	11,800.00	9,418.45	45,103
2022-10-06	11,400.00	11,850.00	11,350.00	11,700.00	9,338.63	49,129
2022-10-05	11,850.00	11,850.00	11,250.00	11,450.00	9,139.09	108,163
2022-10-04	11,500.00	11,800.00	11,400.00	11,650.00	9,298.72	46,054
2022-09-30	11,300.00	11,750.00	11,200.00	11,350.00	9,059.27	100,954
2022-09-29	11,750.00	12,050.00	11,400.00	11,400.00	9,099.18	93,405
2022-09-28	12,150.00	12,250.00	11,500.00	11,700.00	9,338.63	133,185
2022-09-27	12,050.00	12,450.00	11,950.00	12,350.00	9,857.44	80,247
2022-09-26	12,850.00	13,000.00	12,050.00	12,250.00	9,777.63	231,888
2022-09-23	13,950.00	13,950.00	12,900.00	13,000.00	10,376.26	121,103
2022-09-22	13,550.00	14,300.00	13,250.00	13,850.00	11,054.70	90,626
2022-09-21	14,000.00	14,150.00	13,750.00	13,750.00	10,974.89	110,338
2022-09-20	14,050.00	14,250.00	13,750.00	14,150.00	11,294.16	45,793
2022-09-19	14,300.00	14,550.00	14,050.00	14,100.00	11,254.25	39,351
2022-09-16	14,350.00	14,850.00	14,350.00	14,350.00	11,453.79	51,782
2022-09-15	14,650.00	14,750.00	14,450.00	14,650.00	11,693.24	49,425
2022-09-14	14,100.00	14,600.00	14,100.00	14,600.00	11,653.33	43,189
2022-09-13	14,550.00	14,850.00	14,550.00	14,700.00	11,733.15	42,879
2022-09-08	14,150.00	14,950.00	13,950.00	14,550.00	11,613.42	124,067
2022-09-07	14,200.00	14,350.00	13,750.00	14,100.00	11,254.25	88,928
2022-09-06	14,300.00	14,700.00	14,200.00	14,350.00	11,453.79	59,921
2022-09-05	14,250.00	14,700.00	14,150.00	14,300.00	11,413.88	69,476
2022-09-02	14,700.00	14,850.00	14,400.00	14,500.00	11,573.52	90,479
2022-09-01	15,050.00	15,500.00	14,700.00	14,700.00	11,733.15	191,085
2022-08-31	15,100.00	15,300.00	15,000.00	15,300.00	12,212.05	90,805
2022-08-30	15,250.00	15,450.00	15,100.00	15,150.00	12,092.33	90,643
2022-08-29	14,500.00	15,700.00	14,450.00	15,300.00	12,212.05	215,363
2022-08-26	15,400.00	15,400.00	15,050.00	15,100.00	12,052.42	107,852
2022-08-25	15,300.00	15,400.00	15,100.00	15,300.00	12,212.05	115,861
2022-08-24	14,500.00	15,350.00	14,500.00	15,250.00	12,172.15	218,826
2022-08-23	14,450.00	14,800.00	14,300.00	14,500.00	11,573.52	82,664
2022-08-22	14,650.00	14,950.00	14,400.00	14,600.00	11,653.33	73,231
2022-08-19	15,000.00	15,150.00	14,800.00	14,850.00	11,852.88	75,384
2022-08-18	15,050.00	15,050.00	14,650.00	14,850.00	11,852.88	86,776
2022-08-17	15,550.00	15,550.00	15,000.00	15,000.00	11,972.60	135,820
2022-08-16	15,700.00	15,750.00	15,400.00	15,400.00	12,291.87	232,884
2022-08-12	15,400.00	15,450.00	15,200.00	15,350.00	12,251.96	154,408

← NewerPage 17 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.