Hanilcmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	17,950.00	18,350.00	17,600.00	17,950.00	14,327.21	153,611
2022-02-16	17,900.00	18,200.00	17,700.00	18,050.00	14,407.03	177,476
2022-02-15	18,500.00	18,700.00	17,350.00	17,500.00	13,968.04	255,035
2022-02-14	19,500.00	19,700.00	18,450.00	18,500.00	14,766.21	266,863
2022-02-11	19,750.00	20,100.00	19,650.00	19,800.00	15,803.84	101,657
2022-02-10	20,000.00	20,100.00	19,800.00	20,050.00	16,003.38	127,369
2022-02-09	19,800.00	20,050.00	19,700.00	20,000.00	15,963.47	123,963
2022-02-08	19,650.00	19,950.00	19,550.00	19,700.00	15,724.02	131,392
2022-02-07	19,200.00	20,000.00	19,050.00	19,700.00	15,724.02	152,118
2022-02-04	18,500.00	19,300.00	18,500.00	19,250.00	15,364.84	159,419
2022-02-03	18,850.00	19,150.00	18,550.00	18,750.00	14,965.75	167,858
2022-01-28	18,500.00	18,750.00	17,650.00	18,500.00	14,766.21	309,478
2022-01-27	19,250.00	19,400.00	18,150.00	18,300.00	14,606.58	342,013
2022-01-26	18,950.00	19,450.00	18,950.00	19,300.00	15,404.75	198,161
2022-01-25	19,650.00	19,850.00	18,650.00	19,300.00	15,404.75	264,251
2022-01-24	20,000.00	20,100.00	19,350.00	19,600.00	15,644.20	155,628
2022-01-21	20,100.00	20,300.00	19,700.00	20,050.00	16,003.38	158,618
2022-01-20	19,600.00	20,400.00	19,600.00	20,250.00	16,163.01	210,556
2022-01-19	19,050.00	20,450.00	18,800.00	19,950.00	15,923.56	549,169
2022-01-18	20,950.00	20,950.00	18,950.00	19,300.00	15,404.75	947,733
2022-01-17	21,100.00	21,350.00	20,800.00	20,900.00	16,681.83	323,790
2022-01-14	21,500.00	21,550.00	20,900.00	21,000.00	16,761.64	363,924
2022-01-13	21,350.00	22,000.00	21,150.00	21,650.00	17,280.46	559,505
2022-01-12	22,350.00	22,400.00	21,050.00	21,350.00	17,041.00	968,777
2022-01-11	22,800.00	23,200.00	22,100.00	22,200.00	17,719.45	1,762,336
2022-01-10	22,350.00	22,850.00	22,000.00	22,000.00	17,559.82	1,219,763
2022-01-07	25,800.00	25,950.00	21,850.00	21,950.00	17,519.91	6,503,576
2022-01-06	25,800.00	26,800.00	25,150.00	25,700.00	20,513.06	1,832,520
2022-01-05	22,400.00	26,100.00	22,050.00	26,000.00	20,752.51	4,688,247
2022-01-04	21,400.00	22,500.00	21,300.00	22,150.00	17,679.54	617,263
2022-01-03	21,000.00	21,300.00	20,750.00	21,000.00	16,761.64	85,124
2021-12-30	21,300.00	21,350.00	20,650.00	21,000.00	16,761.64	105,381
2021-12-29	20,900.00	21,200.00	20,750.00	21,100.00	16,841.46	73,956
2021-12-28	20,900.00	21,350.00	20,650.00	21,200.00	16,490.26	108,889
2021-12-27	21,150.00	21,250.00	20,550.00	20,600.00	16,023.56	164,957
2021-12-24	21,550.00	21,700.00	21,000.00	21,000.00	16,334.70	160,831
2021-12-23	21,850.00	21,850.00	21,050.00	21,500.00	16,723.62	168,579
2021-12-22	22,400.00	22,700.00	21,700.00	21,700.00	16,879.19	243,080
2021-12-21	22,150.00	22,500.00	21,600.00	22,300.00	17,345.89	202,788
2021-12-20	22,900.00	23,350.00	22,000.00	22,050.00	17,151.43	334,959
2021-12-17	22,350.00	23,500.00	22,350.00	22,950.00	17,851.49	633,379
2021-12-16	23,200.00	23,200.00	22,350.00	22,350.00	17,384.78	276,945
2021-12-15	21,900.00	23,300.00	21,550.00	22,950.00	17,851.49	597,608
2021-12-14	21,750.00	23,150.00	21,700.00	22,100.00	17,190.32	791,625
2021-12-13	22,600.00	22,600.00	21,800.00	21,850.00	16,995.86	553,226
2021-12-10	21,250.00	23,450.00	21,000.00	22,650.00	17,618.14	2,671,527
2021-12-09	21,350.00	22,200.00	21,150.00	21,250.00	16,529.16	415,905
2021-12-08	21,200.00	21,350.00	20,550.00	21,150.00	16,451.37	217,101
2021-12-07	21,200.00	21,550.00	20,950.00	21,000.00	16,334.70	191,427
2021-12-06	21,050.00	21,350.00	20,450.00	21,200.00	16,490.26	173,999
2021-12-03	20,200.00	21,150.00	20,200.00	21,000.00	16,334.70	255,646
2021-12-02	19,850.00	20,450.00	19,700.00	20,100.00	15,634.64	205,095
2021-12-01	19,500.00	20,350.00	18,600.00	20,150.00	15,673.53	300,841
2021-11-30	20,100.00	20,600.00	19,150.00	19,150.00	14,895.69	403,891
2021-11-29	19,500.00	20,450.00	19,250.00	19,700.00	15,323.50	550,266
2021-11-26	21,250.00	21,750.00	20,300.00	20,700.00	16,101.34	519,831
2021-11-25	21,650.00	22,650.00	21,250.00	21,500.00	16,723.62	1,010,771
2021-11-24	21,200.00	22,250.00	20,800.00	21,900.00	17,034.75	1,026,417
2021-11-23	21,150.00	22,650.00	20,950.00	21,050.00	16,373.59	1,088,885
2021-11-22	21,850.00	21,850.00	20,800.00	21,000.00	16,334.70	541,653

← NewerPage 20 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.