Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16,800.00 | 16,970.00 | 16,620.00 | 16,780.00 | 16,780.00 | 158,641 |
| 2026-01-16 | 17,010.00 | 17,110.00 | 16,770.00 | 16,800.00 | 16,800.00 | 130,823 |
| 2026-01-15 | 17,030.00 | 17,220.00 | 16,850.00 | 17,120.00 | 17,120.00 | 92,157 |
| 2026-01-14 | 17,210.00 | 17,250.00 | 17,000.00 | 17,070.00 | 17,070.00 | 84,279 |
| 2026-01-13 | 17,450.00 | 17,580.00 | 17,010.00 | 17,010.00 | 17,010.00 | 139,060 |
| 2026-01-12 | 17,010.00 | 17,810.00 | 16,910.00 | 17,570.00 | 17,570.00 | 177,971 |
| 2026-01-09 | 16,650.00 | 16,700.00 | 16,480.00 | 16,540.00 | 16,540.00 | 67,953 |
| 2026-01-08 | 16,730.00 | 17,130.00 | 16,390.00 | 16,510.00 | 16,510.00 | 111,268 |
| 2026-01-07 | 17,050.00 | 17,290.00 | 16,790.00 | 16,900.00 | 16,900.00 | 94,809 |
| 2026-01-06 | 17,300.00 | 17,400.00 | 17,020.00 | 17,060.00 | 17,060.00 | 116,954 |
| 2026-01-05 | 17,200.00 | 17,380.00 | 17,110.00 | 17,210.00 | 17,210.00 | 88,292 |
| 2026-01-02 | 17,980.00 | 18,080.00 | 17,200.00 | 17,200.00 | 17,200.00 | 138,881 |
| 2025-12-30 | 18,310.00 | 18,450.00 | 17,860.00 | 17,970.00 | 17,970.00 | 84,040 |
| 2025-12-29 | 18,680.00 | 18,700.00 | 17,850.00 | 18,300.00 | 18,300.00 | 230,220 |
| 2025-12-26 | 19,400.00 | 19,720.00 | 19,130.00 | 19,280.00 | 18,280.00 | 225,641 |
| 2025-12-24 | 19,340.00 | 19,430.00 | 19,180.00 | 19,300.00 | 18,298.96 | 125,947 |
| 2025-12-23 | 19,300.00 | 19,520.00 | 19,290.00 | 19,310.00 | 18,308.44 | 101,725 |
| 2025-12-22 | 19,520.00 | 19,660.00 | 19,260.00 | 19,280.00 | 18,280.00 | 145,144 |
| 2025-12-19 | 19,900.00 | 19,990.00 | 19,250.00 | 19,430.00 | 18,422.22 | 93,466 |
| 2025-12-18 | 19,750.00 | 19,820.00 | 19,470.00 | 19,510.00 | 18,498.07 | 97,164 |
| 2025-12-17 | 20,000.00 | 20,150.00 | 19,660.00 | 19,850.00 | 18,820.44 | 105,198 |
| 2025-12-16 | 19,900.00 | 20,250.00 | 19,610.00 | 19,930.00 | 18,896.29 | 277,473 |
| 2025-12-15 | 20,000.00 | 20,750.00 | 19,960.00 | 20,150.00 | 19,104.88 | 317,815 |
| 2025-12-12 | 20,450.00 | 20,500.00 | 19,700.00 | 20,350.00 | 19,294.50 | 403,155 |
| 2025-12-11 | 18,790.00 | 20,550.00 | 18,510.00 | 20,200.00 | 19,152.28 | 982,088 |
| 2025-12-10 | 18,750.00 | 18,770.00 | 18,520.00 | 18,620.00 | 17,654.23 | 83,704 |
| 2025-12-09 | 18,310.00 | 18,800.00 | 18,240.00 | 18,590.00 | 17,625.79 | 86,783 |
| 2025-12-08 | 18,580.00 | 18,580.00 | 18,110.00 | 18,310.00 | 17,360.31 | 75,172 |
| 2025-12-05 | 17,900.00 | 18,400.00 | 17,900.00 | 18,380.00 | 17,426.68 | 140,538 |
| 2025-12-04 | 17,850.00 | 18,050.00 | 17,700.00 | 17,900.00 | 16,971.58 | 54,875 |
| 2025-12-03 | 17,550.00 | 18,010.00 | 17,550.00 | 17,990.00 | 17,056.91 | 73,313 |
| 2025-12-02 | 17,410.00 | 17,740.00 | 17,350.00 | 17,650.00 | 16,734.54 | 62,024 |
| 2025-12-01 | 17,590.00 | 17,640.00 | 17,330.00 | 17,370.00 | 16,469.07 | 65,936 |
| 2025-11-28 | 17,590.00 | 17,710.00 | 17,410.00 | 17,550.00 | 16,639.73 | 45,752 |
| 2025-11-27 | 17,610.00 | 17,830.00 | 17,490.00 | 17,510.00 | 16,601.81 | 73,464 |
| 2025-11-26 | 17,380.00 | 18,000.00 | 17,380.00 | 18,000.00 | 17,066.39 | 98,287 |
| 2025-11-25 | 17,960.00 | 17,960.00 | 17,320.00 | 17,360.00 | 16,459.59 | 76,102 |
| 2025-11-24 | 17,880.00 | 17,980.00 | 17,600.00 | 17,830.00 | 16,905.21 | 72,501 |
| 2025-11-21 | 17,500.00 | 17,670.00 | 17,340.00 | 17,640.00 | 16,725.06 | 53,926 |
| 2025-11-20 | 17,550.00 | 17,950.00 | 17,550.00 | 17,720.00 | 16,800.91 | 47,115 |
| 2025-11-19 | 17,660.00 | 17,820.00 | 17,300.00 | 17,630.00 | 16,715.58 | 71,887 |
| 2025-11-18 | 17,770.00 | 17,860.00 | 17,330.00 | 17,340.00 | 16,440.62 | 89,785 |
| 2025-11-17 | 17,920.00 | 18,000.00 | 17,690.00 | 17,770.00 | 16,848.32 | 98,442 |
| 2025-11-14 | 18,090.00 | 18,090.00 | 17,830.00 | 17,920.00 | 16,990.54 | 90,803 |
| 2025-11-13 | 17,840.00 | 18,220.00 | 17,820.00 | 18,090.00 | 17,151.72 | 65,218 |
| 2025-11-12 | 17,690.00 | 18,150.00 | 17,620.00 | 18,020.00 | 17,085.35 | 89,913 |
| 2025-11-11 | 17,830.00 | 18,030.00 | 17,680.00 | 17,730.00 | 16,810.39 | 53,263 |
| 2025-11-10 | 17,760.00 | 17,990.00 | 17,600.00 | 17,880.00 | 16,952.61 | 51,156 |
| 2025-11-07 | 17,650.00 | 17,650.00 | 17,180.00 | 17,380.00 | 16,478.55 | 63,358 |
| 2025-11-06 | 17,500.00 | 17,590.00 | 17,190.00 | 17,480.00 | 16,573.36 | 58,830 |
| 2025-11-05 | 17,620.00 | 18,290.00 | 17,050.00 | 17,330.00 | 16,431.14 | 98,768 |
| 2025-11-04 | 17,350.00 | 17,760.00 | 17,320.00 | 17,450.00 | 16,544.92 | 109,175 |
| 2025-11-03 | 17,640.00 | 17,930.00 | 17,300.00 | 17,350.00 | 16,450.10 | 113,291 |
| 2025-10-31 | 18,020.00 | 18,130.00 | 17,600.00 | 17,650.00 | 16,734.54 | 84,453 |
| 2025-10-30 | 18,260.00 | 18,370.00 | 17,910.00 | 17,970.00 | 17,037.95 | 100,924 |
| 2025-10-29 | 18,710.00 | 18,800.00 | 18,140.00 | 18,440.00 | 17,483.57 | 154,893 |
| 2025-10-28 | 18,590.00 | 18,780.00 | 18,360.00 | 18,600.00 | 17,635.27 | 83,764 |
| 2025-10-27 | 18,050.00 | 18,470.00 | 18,000.00 | 18,470.00 | 17,512.01 | 90,448 |
| 2025-10-24 | 18,040.00 | 18,100.00 | 17,500.00 | 18,100.00 | 17,161.20 | 46,910 |
| 2025-10-23 | 18,070.00 | 18,240.00 | 17,900.00 | 17,910.00 | 16,981.06 | 108,569 |
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.