Hanilcmt Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	17,340.00	17,420.00	16,950.00	17,000.00	17,000.00	208,791
2026-04-16	17,830.00	17,830.00	17,380.00	17,450.00	17,450.00	291,396
2026-04-15	19,200.00	19,300.00	17,390.00	17,410.00	17,410.00	671,052
2026-04-14	16,910.00	17,310.00	16,760.00	17,250.00	17,250.00	156,363
2026-04-13	17,000.00	17,070.00	16,760.00	16,870.00	16,870.00	93,034
2026-04-10	17,400.00	17,580.00	17,000.00	17,260.00	17,260.00	138,683
2026-04-09	17,020.00	17,220.00	16,680.00	17,180.00	17,180.00	112,468
2026-04-08	16,750.00	17,500.00	16,510.00	17,140.00	17,140.00	204,873
2026-04-07	16,330.00	16,630.00	16,210.00	16,290.00	16,290.00	49,737
2026-04-06	16,250.00	16,570.00	16,170.00	16,450.00	16,450.00	64,711
2026-04-03	16,210.00	16,460.00	16,060.00	16,070.00	16,070.00	71,784
2026-04-02	16,500.00	16,780.00	15,990.00	16,110.00	16,110.00	124,979
2026-04-01	16,650.00	16,650.00	16,200.00	16,590.00	16,590.00	103,118
2026-03-31	16,410.00	16,620.00	16,030.00	16,060.00	16,060.00	101,704
2026-03-30	16,020.00	16,550.00	15,900.00	16,550.00	16,550.00	60,936
2026-03-27	16,400.00	16,570.00	15,990.00	16,530.00	16,530.00	87,990
2026-03-26	17,020.00	17,090.00	16,500.00	16,590.00	16,590.00	99,980
2026-03-25	16,980.00	17,170.00	16,940.00	17,010.00	17,010.00	86,946
2026-03-24	17,500.00	17,580.00	16,600.00	16,990.00	16,990.00	121,787
2026-03-23	19,040.00	19,060.00	16,780.00	16,910.00	16,910.00	473,942
2026-03-20	16,700.00	17,740.00	16,650.00	17,370.00	17,370.00	217,312
2026-03-19	16,600.00	16,730.00	16,480.00	16,570.00	16,570.00	59,442
2026-03-18	16,790.00	16,870.00	16,690.00	16,800.00	16,800.00	93,677
2026-03-17	16,610.00	16,770.00	16,400.00	16,740.00	16,740.00	56,099
2026-03-16	16,760.00	16,930.00	16,570.00	16,620.00	16,620.00	49,822
2026-03-13	16,840.00	17,090.00	16,650.00	16,800.00	16,800.00	84,939
2026-03-12	16,640.00	17,080.00	16,630.00	17,050.00	17,050.00	78,520
2026-03-11	16,540.00	17,470.00	16,420.00	16,700.00	16,700.00	125,969
2026-03-10	16,400.00	16,580.00	16,200.00	16,270.00	16,270.00	81,760
2026-03-09	16,130.00	16,260.00	15,800.00	16,190.00	16,190.00	79,770
2026-03-06	16,300.00	16,740.00	16,080.00	16,640.00	16,640.00	103,760
2026-03-05	16,890.00	16,950.00	16,300.00	16,460.00	16,460.00	158,165
2026-03-04	17,050.00	17,400.00	15,900.00	16,000.00	16,000.00	189,304
2026-03-03	18,210.00	18,590.00	17,480.00	17,510.00	17,510.00	143,064
2026-02-27	18,380.00	18,520.00	17,930.00	18,210.00	18,210.00	113,946
2026-02-26	18,380.00	18,460.00	18,030.00	18,210.00	18,210.00	115,721
2026-02-25	18,090.00	18,490.00	18,000.00	18,380.00	18,380.00	117,029
2026-02-24	18,500.00	18,500.00	17,920.00	18,090.00	18,090.00	81,509
2026-02-23	18,700.00	18,800.00	18,290.00	18,440.00	18,440.00	140,606
2026-02-20	18,130.00	18,750.00	18,120.00	18,570.00	18,570.00	154,977
2026-02-19	18,220.00	18,290.00	18,020.00	18,160.00	18,160.00	98,304
2026-02-13	18,000.00	18,220.00	17,840.00	18,020.00	18,020.00	87,889
2026-02-12	18,220.00	18,220.00	18,000.00	18,030.00	18,030.00	105,155
2026-02-11	18,580.00	18,580.00	17,940.00	18,200.00	18,200.00	104,903
2026-02-10	17,870.00	18,400.00	17,770.00	18,400.00	18,400.00	150,533
2026-02-09	17,620.00	17,940.00	17,540.00	17,810.00	17,810.00	86,918
2026-02-06	17,290.00	17,590.00	16,840.00	17,550.00	17,550.00	109,764
2026-02-05	17,900.00	18,170.00	17,520.00	17,660.00	17,660.00	134,095
2026-02-04	17,550.00	18,330.00	17,400.00	18,170.00	18,170.00	220,259
2026-02-03	17,100.00	17,700.00	17,070.00	17,480.00	17,480.00	162,147
2026-02-02	17,180.00	17,500.00	16,870.00	16,920.00	16,920.00	119,425
2026-01-30	17,350.00	17,380.00	16,840.00	17,130.00	17,130.00	157,659
2026-01-29	16,650.00	17,350.00	16,400.00	17,350.00	17,350.00	195,686
2026-01-28	16,510.00	16,760.00	16,370.00	16,650.00	16,650.00	179,567
2026-01-27	16,700.00	16,700.00	16,460.00	16,500.00	16,500.00	101,126
2026-01-26	16,700.00	16,900.00	16,530.00	16,530.00	16,530.00	98,349
2026-01-23	16,540.00	16,800.00	16,500.00	16,760.00	16,760.00	115,213
2026-01-22	16,510.00	16,780.00	16,470.00	16,500.00	16,500.00	95,246
2026-01-21	16,970.00	16,980.00	16,400.00	16,490.00	16,490.00	141,920
2026-01-20	16,780.00	17,150.00	16,750.00	16,970.00	16,970.00	138,309

← NewerPage 3 of 21 · 1,225 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.