Hanilcmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	15,400.00	15,450.00	15,250.00	15,400.00	12,291.87	185,220
2022-08-10	15,150.00	15,500.00	15,150.00	15,300.00	12,212.05	232,493
2022-08-09	14,650.00	15,350.00	14,650.00	15,250.00	12,172.15	431,069
2022-08-08	15,150.00	15,200.00	14,500.00	14,800.00	11,812.97	380,141
2022-08-05	15,850.00	16,450.00	15,000.00	15,050.00	12,012.51	833,648
2022-08-04	15,900.00	18,350.00	15,350.00	15,500.00	12,371.69	2,911,593
2022-08-03	14,400.00	14,550.00	14,300.00	14,500.00	11,573.52	66,647
2022-08-02	14,250.00	14,500.00	14,150.00	14,350.00	11,453.79	53,369
2022-08-01	14,450.00	14,600.00	14,200.00	14,250.00	11,373.97	108,246
2022-07-29	14,150.00	14,400.00	14,100.00	14,250.00	11,373.97	81,841
2022-07-28	13,900.00	14,100.00	13,900.00	14,050.00	11,214.34	76,158
2022-07-27	13,600.00	13,850.00	13,500.00	13,850.00	11,054.70	42,025
2022-07-26	13,550.00	13,800.00	13,550.00	13,600.00	10,855.16	31,017
2022-07-25	13,600.00	13,750.00	13,450.00	13,650.00	10,895.07	41,715
2022-07-22	13,500.00	13,800.00	13,500.00	13,600.00	10,855.16	47,638
2022-07-21	13,450.00	13,600.00	13,300.00	13,500.00	10,775.34	45,831
2022-07-20	13,500.00	13,650.00	13,250.00	13,400.00	10,695.53	65,133
2022-07-19	13,050.00	13,350.00	13,050.00	13,250.00	10,575.80	27,012
2022-07-18	13,050.00	13,300.00	12,800.00	13,250.00	10,575.80	66,894
2022-07-15	13,150.00	13,250.00	12,400.00	12,850.00	10,256.53	122,495
2022-07-14	13,350.00	13,500.00	13,050.00	13,150.00	10,495.98	41,036
2022-07-13	13,250.00	13,600.00	12,850.00	13,550.00	10,815.25	50,291
2022-07-12	13,400.00	13,550.00	13,000.00	13,150.00	10,495.98	49,890
2022-07-11	14,000.00	14,000.00	13,500.00	13,600.00	10,855.16	51,808
2022-07-08	13,900.00	14,150.00	13,850.00	13,900.00	11,094.61	72,236
2022-07-07	13,600.00	13,900.00	13,400.00	13,800.00	11,014.79	65,543
2022-07-06	13,550.00	13,800.00	13,350.00	13,400.00	10,695.53	84,379
2022-07-05	13,350.00	13,900.00	13,350.00	13,700.00	10,934.98	64,011
2022-07-04	13,650.00	13,900.00	13,100.00	13,500.00	10,775.34	112,723
2022-07-01	13,300.00	13,850.00	13,300.00	13,650.00	10,895.07	81,843
2022-06-30	13,600.00	13,700.00	13,200.00	13,350.00	10,655.62	94,662
2022-06-29	13,900.00	13,950.00	13,450.00	13,650.00	10,895.07	83,943
2022-06-28	13,900.00	14,150.00	13,800.00	14,050.00	11,214.34	50,446
2022-06-27	13,750.00	14,100.00	13,600.00	14,000.00	11,174.43	102,259
2022-06-24	12,750.00	13,850.00	12,750.00	13,600.00	10,855.16	137,117
2022-06-23	13,400.00	13,550.00	12,900.00	12,950.00	10,336.35	204,363
2022-06-22	14,500.00	14,500.00	13,350.00	13,400.00	10,695.53	264,428
2022-06-21	14,550.00	14,900.00	14,350.00	14,450.00	11,533.61	158,791
2022-06-20	15,400.00	15,500.00	14,400.00	14,700.00	11,733.15	189,140
2022-06-17	15,050.00	15,800.00	15,000.00	15,300.00	12,212.05	149,764
2022-06-16	16,250.00	16,250.00	15,600.00	15,650.00	12,491.42	184,488
2022-06-15	16,200.00	16,900.00	15,450.00	15,700.00	12,531.32	365,859
2022-06-14	15,700.00	15,950.00	15,200.00	15,800.00	12,611.14	267,681
2022-06-13	16,500.00	16,750.00	16,000.00	16,000.00	12,770.78	231,072
2022-06-10	17,100.00	17,850.00	17,050.00	17,100.00	13,648.77	305,583
2022-06-09	17,450.00	18,000.00	16,950.00	17,200.00	13,728.58	619,032
2022-06-08	18,350.00	18,350.00	17,600.00	17,650.00	14,087.76	161,142
2022-06-07	18,700.00	19,000.00	18,150.00	18,150.00	14,486.85	132,053
2022-06-03	18,800.00	19,200.00	18,800.00	19,000.00	15,165.30	78,974
2022-06-02	19,450.00	19,450.00	18,700.00	18,800.00	15,005.66	155,757
2022-05-31	20,150.00	20,150.00	19,300.00	19,500.00	15,564.38	201,507
2022-05-30	20,400.00	20,450.00	20,100.00	20,300.00	16,202.92	60,236
2022-05-27	20,450.00	20,450.00	20,100.00	20,350.00	16,242.83	54,788
2022-05-26	20,350.00	20,450.00	20,050.00	20,150.00	16,083.20	100,587
2022-05-25	19,750.00	20,400.00	19,650.00	20,300.00	16,202.92	191,180
2022-05-24	19,750.00	19,750.00	19,450.00	19,600.00	15,644.20	59,516
2022-05-23	19,700.00	19,800.00	19,150.00	19,800.00	15,803.84	86,625
2022-05-20	19,400.00	19,700.00	19,050.00	19,700.00	15,724.02	92,040
2022-05-19	18,150.00	19,350.00	18,150.00	19,350.00	15,444.66	103,641
2022-05-18	19,050.00	19,200.00	18,700.00	19,150.00	15,285.02	77,565

← NewerPage 18 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.