Hanilcmt Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	21,850.00	21,850.00	20,800.00	21,000.00	16,334.70	541,653
2021-11-19	21,150.00	22,500.00	20,650.00	22,100.00	17,190.32	1,260,428
2021-11-18	20,250.00	21,650.00	19,850.00	21,250.00	16,529.16	985,104
2021-11-17	20,850.00	21,150.00	20,200.00	20,200.00	15,712.42	351,258
2021-11-16	20,200.00	21,450.00	20,000.00	21,000.00	16,334.70	788,661
2021-11-15	20,850.00	21,000.00	19,800.00	20,350.00	15,829.10	404,759
2021-11-12	20,750.00	21,650.00	20,400.00	21,000.00	16,334.70	939,251
2021-11-11	19,700.00	21,000.00	19,600.00	20,600.00	16,023.56	804,512
2021-11-10	19,200.00	21,500.00	18,600.00	20,250.00	15,751.31	1,888,055
2021-11-09	19,950.00	20,650.00	18,700.00	19,100.00	14,856.80	821,240
2021-11-08	19,350.00	21,250.00	19,300.00	20,150.00	15,673.53	1,037,371
2021-11-05	21,550.00	21,850.00	20,050.00	20,150.00	15,673.53	854,617
2021-11-04	21,700.00	22,750.00	21,400.00	21,950.00	17,073.65	2,033,365
2021-11-03	20,050.00	23,200.00	19,450.00	21,900.00	17,034.75	4,294,000
2021-11-02	20,500.00	21,150.00	19,850.00	20,000.00	15,556.85	836,468
2021-11-01	19,400.00	21,450.00	19,150.00	20,250.00	15,751.31	3,191,480
2021-10-29	17,050.00	21,550.00	17,050.00	19,300.00	15,012.36	7,350,174
2021-10-28	16,250.00	18,450.00	16,200.00	16,900.00	13,145.54	2,127,005
2021-10-27	15,400.00	15,750.00	15,300.00	15,500.00	12,056.56	170,664
2021-10-26	15,450.00	15,700.00	15,250.00	15,400.00	11,978.78	147,751
2021-10-25	15,500.00	15,600.00	15,200.00	15,400.00	11,978.78	107,797
2021-10-22	15,400.00	16,100.00	15,300.00	15,500.00	12,056.56	251,522
2021-10-21	15,500.00	15,600.00	15,150.00	15,450.00	12,017.67	230,461

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.