Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 14,050.00 | 14,140.00 | 13,800.00 | 13,990.00 | 13,990.00 | 53,336 |
| 2026-07-15 | 13,990.00 | 14,290.00 | 13,890.00 | 13,890.00 | 13,890.00 | 86,180 |
| 2026-07-14 | 14,470.00 | 14,540.00 | 13,960.00 | 13,960.00 | 13,960.00 | 100,025 |
| 2026-07-13 | 14,720.00 | 15,060.00 | 14,240.00 | 14,310.00 | 14,310.00 | 91,972 |
| 2026-07-10 | 14,620.00 | 15,040.00 | 14,520.00 | 14,790.00 | 14,790.00 | 145,350 |
| 2026-07-09 | 14,450.00 | 14,680.00 | 14,200.00 | 14,660.00 | 14,660.00 | 183,359 |
| 2026-07-08 | 14,590.00 | 14,670.00 | 14,220.00 | 14,470.00 | 14,470.00 | 147,493 |
| 2026-07-07 | 15,060.00 | 15,090.00 | 14,330.00 | 14,690.00 | 14,690.00 | 298,568 |
| 2026-07-06 | 14,050.00 | 14,340.00 | 13,940.00 | 14,110.00 | 14,110.00 | 58,254 |
| 2026-07-03 | 14,170.00 | 14,210.00 | 13,790.00 | 14,120.00 | 14,120.00 | 84,990 |
| 2026-07-02 | 14,050.00 | 14,390.00 | 13,910.00 | 13,990.00 | 13,990.00 | 110,995 |
| 2026-07-01 | 13,810.00 | 14,340.00 | 13,600.00 | 14,210.00 | 14,210.00 | 160,970 |
| 2026-06-30 | 13,830.00 | 13,830.00 | 13,570.00 | 13,610.00 | 13,610.00 | 118,369 |
| 2026-06-29 | 14,310.00 | 14,670.00 | 13,430.00 | 14,380.00 | 14,380.00 | 256,568 |
| 2026-06-26 | 13,450.00 | 13,450.00 | 12,710.00 | 13,060.00 | 13,060.00 | 128,136 |
| 2026-06-25 | 13,750.00 | 13,850.00 | 13,260.00 | 13,260.00 | 13,260.00 | 148,918 |
| 2026-06-24 | 13,550.00 | 13,890.00 | 13,300.00 | 13,660.00 | 13,660.00 | 117,887 |
| 2026-06-23 | 13,770.00 | 14,080.00 | 13,500.00 | 13,550.00 | 13,550.00 | 93,081 |
| 2026-06-22 | 13,760.00 | 14,130.00 | 13,720.00 | 13,740.00 | 13,740.00 | 87,060 |
| 2026-06-19 | 14,280.00 | 14,280.00 | 13,650.00 | 14,050.00 | 14,050.00 | 148,218 |
| 2026-06-18 | 14,660.00 | 14,690.00 | 14,050.00 | 14,050.00 | 14,050.00 | 116,008 |
| 2026-06-17 | 15,150.00 | 15,240.00 | 14,500.00 | 14,500.00 | 14,500.00 | 120,243 |
| 2026-06-16 | 14,600.00 | 15,450.00 | 14,600.00 | 15,150.00 | 15,150.00 | 181,360 |
| 2026-06-15 | 14,940.00 | 14,990.00 | 14,410.00 | 14,700.00 | 14,700.00 | 122,745 |
| 2026-06-12 | 14,400.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | 293,729 |
| 2026-06-11 | 13,960.00 | 14,240.00 | 13,680.00 | 13,930.00 | 13,930.00 | 339,794 |
| 2026-06-10 | 13,560.00 | 14,250.00 | 13,560.00 | 14,250.00 | 14,250.00 | 91,607 |
| 2026-06-09 | 13,480.00 | 14,060.00 | 13,480.00 | 13,770.00 | 13,770.00 | 123,816 |
| 2026-06-08 | 13,800.00 | 13,800.00 | 13,405.00 | 13,600.00 | 13,600.00 | 195,082 |
| 2026-06-05 | 14,780.00 | 14,790.00 | 14,180.00 | 14,320.00 | 14,320.00 | 112,369 |
| 2026-06-04 | 14,330.00 | 14,700.00 | 14,080.00 | 14,460.00 | 14,460.00 | 102,391 |
| 2026-06-02 | 14,090.00 | 14,620.00 | 13,800.00 | 14,470.00 | 14,470.00 | 151,037 |
| 2026-06-01 | 14,480.00 | 14,490.00 | 13,940.00 | 13,990.00 | 13,990.00 | 147,768 |
| 2026-05-29 | 14,650.00 | 14,710.00 | 14,170.00 | 14,470.00 | 14,470.00 | 128,339 |
| 2026-05-28 | 14,760.00 | 14,800.00 | 14,190.00 | 14,520.00 | 14,520.00 | 88,395 |
| 2026-05-27 | 15,050.00 | 15,080.00 | 14,530.00 | 14,680.00 | 14,680.00 | 144,519 |
| 2026-05-26 | 15,380.00 | 15,500.00 | 14,960.00 | 15,080.00 | 15,080.00 | 105,559 |
| 2026-05-22 | 15,220.00 | 15,340.00 | 14,950.00 | 15,250.00 | 15,250.00 | 108,896 |
| 2026-05-21 | 15,060.00 | 15,290.00 | 14,920.00 | 15,220.00 | 15,220.00 | 113,823 |
| 2026-05-20 | 15,530.00 | 15,670.00 | 14,950.00 | 15,000.00 | 15,000.00 | 152,906 |
| 2026-05-19 | 16,040.00 | 16,080.00 | 15,300.00 | 15,640.00 | 15,640.00 | 179,066 |
| 2026-05-18 | 16,270.00 | 16,270.00 | 15,880.00 | 16,030.00 | 16,030.00 | 120,086 |
| 2026-05-15 | 16,870.00 | 16,870.00 | 16,230.00 | 16,320.00 | 16,320.00 | 133,386 |
| 2026-05-14 | 16,000.00 | 16,870.00 | 15,910.00 | 16,870.00 | 16,870.00 | 138,582 |
| 2026-05-13 | 16,600.00 | 16,640.00 | 15,930.00 | 15,930.00 | 15,930.00 | 116,156 |
| 2026-05-12 | 16,610.00 | 16,620.00 | 16,050.00 | 16,100.00 | 16,100.00 | 126,791 |
| 2026-05-11 | 16,810.00 | 17,000.00 | 16,550.00 | 16,550.00 | 16,550.00 | 90,969 |
| 2026-05-08 | 16,910.00 | 16,910.00 | 16,660.00 | 16,880.00 | 16,880.00 | 61,253 |
| 2026-05-07 | 16,950.00 | 16,970.00 | 16,790.00 | 16,800.00 | 16,800.00 | 104,088 |
| 2026-05-06 | 17,220.00 | 17,260.00 | 16,800.00 | 16,800.00 | 16,800.00 | 155,375 |
| 2026-05-04 | 17,650.00 | 17,650.00 | 17,200.00 | 17,300.00 | 17,300.00 | 109,586 |
| 2026-04-30 | 17,530.00 | 17,590.00 | 17,230.00 | 17,450.00 | 17,450.00 | 219,388 |
| 2026-04-29 | 17,410.00 | 17,690.00 | 17,310.00 | 17,530.00 | 17,530.00 | 157,490 |
| 2026-04-28 | 17,230.00 | 17,480.00 | 17,050.00 | 17,300.00 | 17,300.00 | 135,245 |
| 2026-04-27 | 17,120.00 | 17,290.00 | 16,920.00 | 17,200.00 | 17,200.00 | 110,868 |
| 2026-04-24 | 17,050.00 | 17,170.00 | 17,000.00 | 17,080.00 | 17,080.00 | 96,491 |
| 2026-04-23 | 17,150.00 | 17,150.00 | 16,810.00 | 16,910.00 | 16,910.00 | 116,152 |
| 2026-04-22 | 17,140.00 | 17,150.00 | 16,910.00 | 16,980.00 | 16,980.00 | 115,099 |
| 2026-04-21 | 17,240.00 | 17,320.00 | 17,110.00 | 17,160.00 | 17,160.00 | 117,834 |
| 2026-04-20 | 17,170.00 | 17,170.00 | 16,900.00 | 17,040.00 | 17,040.00 | 92,850 |
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.