Hanilcmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18,600.00	19,100.00	18,600.00	18,800.00	15,005.66	57,159
2022-05-16	18,550.00	18,950.00	18,550.00	18,800.00	15,005.66	62,831
2022-05-13	18,550.00	18,850.00	18,450.00	18,650.00	14,885.94	57,507
2022-05-12	18,700.00	18,900.00	18,500.00	18,600.00	14,846.03	96,822
2022-05-11	18,750.00	19,150.00	18,750.00	19,150.00	15,285.02	63,027
2022-05-10	18,800.00	19,150.00	18,250.00	19,000.00	15,165.30	140,815
2022-05-09	20,000.00	20,100.00	19,100.00	19,350.00	15,444.66	161,148
2022-05-06	19,850.00	20,100.00	19,800.00	19,900.00	15,883.65	77,015
2022-05-04	20,550.00	20,650.00	20,150.00	20,250.00	16,163.01	84,185
2022-05-03	20,700.00	20,800.00	20,500.00	20,500.00	16,362.56	69,560
2022-05-02	20,350.00	21,000.00	20,350.00	20,700.00	16,522.19	124,387
2022-04-29	20,700.00	20,750.00	20,250.00	20,650.00	16,482.28	76,777
2022-04-28	20,650.00	20,900.00	20,350.00	20,550.00	16,402.47	99,619
2022-04-27	20,200.00	20,600.00	20,000.00	20,600.00	16,442.37	146,882
2022-04-26	20,650.00	20,850.00	20,500.00	20,650.00	16,482.28	120,700
2022-04-25	20,550.00	20,700.00	20,200.00	20,600.00	16,442.37	150,791
2022-04-22	20,900.00	21,100.00	20,600.00	21,000.00	16,761.64	106,903
2022-04-21	21,250.00	21,300.00	20,850.00	20,900.00	16,681.83	134,606
2022-04-20	20,900.00	21,200.00	20,650.00	21,150.00	16,881.37	233,842
2022-04-19	21,300.00	21,300.00	20,700.00	21,000.00	16,761.64	170,755
2022-04-18	21,400.00	21,700.00	20,850.00	21,100.00	16,841.46	249,361
2022-04-15	20,500.00	21,200.00	20,400.00	21,150.00	16,881.37	272,246
2022-04-14	20,400.00	20,550.00	20,250.00	20,500.00	16,362.56	113,089
2022-04-13	20,450.00	20,500.00	20,200.00	20,400.00	16,282.74	141,664
2022-04-12	20,950.00	21,450.00	20,400.00	20,450.00	16,322.65	403,852
2022-04-11	20,350.00	20,800.00	20,200.00	20,350.00	16,242.83	108,862
2022-04-08	20,600.00	20,800.00	20,100.00	20,350.00	16,242.83	108,028
2022-04-07	20,650.00	20,700.00	20,000.00	20,500.00	16,362.56	227,936
2022-04-06	21,400.00	21,450.00	20,450.00	20,600.00	16,442.37	346,918
2022-04-05	21,900.00	21,950.00	21,300.00	21,500.00	17,160.73	243,825
2022-04-04	22,200.00	22,200.00	21,600.00	21,800.00	17,400.18	464,942
2022-04-01	20,850.00	21,500.00	20,800.00	21,400.00	17,080.91	287,690
2022-03-31	21,000.00	21,550.00	20,750.00	21,100.00	16,841.46	382,310
2022-03-30	21,150.00	21,350.00	20,450.00	20,550.00	16,402.47	310,741
2022-03-29	20,700.00	22,250.00	20,600.00	21,050.00	16,801.55	2,115,559
2022-03-28	20,800.00	20,800.00	20,150.00	20,300.00	16,202.92	247,461
2022-03-25	21,000.00	21,000.00	20,150.00	20,300.00	16,202.92	370,692
2022-03-24	20,400.00	21,050.00	19,900.00	20,750.00	16,562.10	1,084,518
2022-03-23	19,600.00	19,900.00	19,350.00	19,700.00	15,724.02	307,288
2022-03-22	19,600.00	19,650.00	19,200.00	19,400.00	15,484.57	226,931
2022-03-21	19,750.00	20,500.00	19,350.00	19,550.00	15,604.29	508,544
2022-03-18	19,600.00	19,950.00	19,300.00	19,450.00	15,524.47	268,416
2022-03-17	19,600.00	19,650.00	19,250.00	19,400.00	15,484.57	154,258
2022-03-16	19,050.00	19,700.00	19,050.00	19,350.00	15,444.66	242,949
2022-03-15	18,900.00	19,200.00	18,800.00	19,000.00	15,165.30	116,357
2022-03-14	20,250.00	20,250.00	18,900.00	19,150.00	15,285.02	299,077
2022-03-11	19,300.00	19,700.00	19,100.00	19,700.00	15,724.02	312,070
2022-03-10	18,850.00	19,300.00	18,550.00	18,900.00	15,085.48	255,564
2022-03-08	18,650.00	18,950.00	18,000.00	18,100.00	14,446.94	180,653
2022-03-07	18,700.00	19,800.00	18,600.00	19,000.00	15,165.30	378,116
2022-03-04	18,800.00	19,450.00	18,400.00	18,950.00	15,125.39	245,617
2022-03-03	18,250.00	18,900.00	18,200.00	18,800.00	15,005.66	188,858
2022-03-02	18,150.00	18,400.00	17,950.00	18,100.00	14,446.94	84,994
2022-02-28	17,700.00	18,650.00	17,100.00	18,100.00	14,446.94	249,728
2022-02-25	17,650.00	17,900.00	17,500.00	17,700.00	14,127.67	121,902
2022-02-24	18,050.00	18,250.00	17,250.00	17,350.00	13,848.31	213,992
2022-02-23	18,400.00	18,600.00	18,150.00	18,300.00	14,606.58	60,392
2022-02-22	18,400.00	18,700.00	18,050.00	18,100.00	14,446.94	103,164
2022-02-21	17,800.00	18,950.00	17,700.00	18,700.00	14,925.84	168,324
2022-02-18	17,550.00	18,150.00	17,450.00	18,050.00	14,407.03	81,280

← NewerPage 19 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.