Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 17,980.00 | 18,240.00 | 17,840.00 | 18,240.00 | 17,293.94 | 80,110 |
| 2025-10-21 | 18,180.00 | 18,290.00 | 17,660.00 | 17,980.00 | 17,047.43 | 171,780 |
| 2025-10-20 | 18,240.00 | 18,240.00 | 18,000.00 | 18,170.00 | 17,227.57 | 67,641 |
| 2025-10-17 | 18,400.00 | 18,470.00 | 18,170.00 | 18,230.00 | 17,284.46 | 68,050 |
| 2025-10-16 | 18,300.00 | 18,650.00 | 18,260.00 | 18,400.00 | 17,445.64 | 80,118 |
| 2025-10-15 | 18,030.00 | 18,490.00 | 18,030.00 | 18,480.00 | 17,521.49 | 98,178 |
| 2025-10-14 | 18,100.00 | 18,500.00 | 18,000.00 | 18,120.00 | 17,180.17 | 77,844 |
| 2025-10-13 | 17,890.00 | 18,440.00 | 17,890.00 | 18,240.00 | 17,293.94 | 86,643 |
| 2025-10-10 | 18,900.00 | 19,050.00 | 18,490.00 | 18,580.00 | 17,616.31 | 98,150 |
| 2025-10-02 | 19,160.00 | 19,300.00 | 18,950.00 | 19,030.00 | 18,042.97 | 60,622 |
| 2025-10-01 | 19,150.00 | 19,270.00 | 19,010.00 | 19,060.00 | 18,071.41 | 42,893 |
| 2025-09-30 | 19,080.00 | 19,230.00 | 19,000.00 | 19,150.00 | 18,156.74 | 44,121 |
| 2025-09-29 | 19,380.00 | 19,550.00 | 19,190.00 | 19,190.00 | 18,194.67 | 32,806 |
| 2025-09-26 | 19,230.00 | 19,390.00 | 19,030.00 | 19,190.00 | 18,194.67 | 49,966 |
| 2025-09-25 | 19,450.00 | 19,470.00 | 19,320.00 | 19,370.00 | 18,365.33 | 35,882 |
| 2025-09-24 | 19,900.00 | 19,900.00 | 19,360.00 | 19,370.00 | 18,365.33 | 66,926 |
| 2025-09-23 | 19,800.00 | 19,920.00 | 19,580.00 | 19,750.00 | 18,725.62 | 60,835 |
| 2025-09-22 | 19,990.00 | 20,150.00 | 19,370.00 | 19,860.00 | 18,829.92 | 150,917 |
| 2025-09-19 | 19,800.00 | 19,960.00 | 19,800.00 | 19,960.00 | 18,924.73 | 41,037 |
| 2025-09-18 | 20,100.00 | 20,200.00 | 19,840.00 | 19,880.00 | 18,848.88 | 35,056 |
| 2025-09-17 | 20,000.00 | 20,200.00 | 19,710.00 | 20,100.00 | 19,057.47 | 75,580 |
| 2025-09-16 | 20,800.00 | 20,800.00 | 19,930.00 | 19,950.00 | 18,915.25 | 143,940 |
| 2025-09-15 | 20,600.00 | 21,150.00 | 20,150.00 | 21,000.00 | 19,910.79 | 148,867 |
| 2025-09-12 | 21,000.00 | 21,050.00 | 20,550.00 | 20,800.00 | 19,721.16 | 52,584 |
| 2025-09-11 | 20,750.00 | 20,950.00 | 20,500.00 | 20,950.00 | 19,863.38 | 95,046 |
| 2025-09-10 | 20,600.00 | 21,100.00 | 20,450.00 | 20,950.00 | 19,863.38 | 101,306 |
| 2025-09-09 | 20,400.00 | 20,450.00 | 20,100.00 | 20,350.00 | 19,294.50 | 60,128 |
| 2025-09-08 | 20,200.00 | 20,600.00 | 20,000.00 | 20,500.00 | 19,436.72 | 118,939 |
| 2025-09-05 | 19,580.00 | 19,800.00 | 19,390.00 | 19,550.00 | 18,536.00 | 65,402 |
| 2025-09-04 | 18,900.00 | 19,660.00 | 18,900.00 | 19,580.00 | 18,564.44 | 80,826 |
| 2025-09-03 | 19,110.00 | 19,180.00 | 18,900.00 | 18,900.00 | 17,919.71 | 54,586 |
| 2025-09-02 | 19,020.00 | 19,310.00 | 18,920.00 | 19,140.00 | 18,147.26 | 74,553 |
| 2025-09-01 | 19,350.00 | 19,370.00 | 18,880.00 | 19,060.00 | 18,071.41 | 87,252 |
| 2025-08-29 | 19,040.00 | 19,630.00 | 18,920.00 | 19,340.00 | 18,336.89 | 135,277 |
| 2025-08-28 | 18,970.00 | 19,160.00 | 18,800.00 | 19,090.00 | 18,099.85 | 35,982 |
| 2025-08-27 | 19,200.00 | 19,290.00 | 18,960.00 | 18,960.00 | 17,976.60 | 62,827 |
| 2025-08-26 | 19,500.00 | 19,590.00 | 19,060.00 | 19,060.00 | 18,071.41 | 88,303 |
| 2025-08-25 | 19,600.00 | 19,780.00 | 19,250.00 | 19,270.00 | 18,270.52 | 66,449 |
| 2025-08-22 | 19,520.00 | 19,870.00 | 19,490.00 | 19,490.00 | 18,479.11 | 55,429 |
| 2025-08-21 | 19,570.00 | 19,700.00 | 19,420.00 | 19,500.00 | 18,488.59 | 54,374 |
| 2025-08-20 | 19,220.00 | 19,390.00 | 19,010.00 | 19,310.00 | 18,308.44 | 81,585 |
| 2025-08-19 | 19,860.00 | 19,880.00 | 19,350.00 | 19,350.00 | 18,346.37 | 72,106 |
| 2025-08-18 | 19,710.00 | 19,810.00 | 19,460.00 | 19,660.00 | 18,640.29 | 60,501 |
| 2025-08-14 | 20,100.00 | 20,100.00 | 19,470.00 | 19,570.00 | 18,554.96 | 107,254 |
| 2025-08-13 | 20,150.00 | 20,200.00 | 19,950.00 | 19,990.00 | 18,953.17 | 50,606 |
| 2025-08-12 | 20,300.00 | 20,650.00 | 19,940.00 | 20,000.00 | 18,962.66 | 57,210 |
| 2025-08-11 | 20,950.00 | 21,000.00 | 20,350.00 | 20,450.00 | 19,389.32 | 87,483 |
| 2025-08-08 | 21,050.00 | 21,200.00 | 20,850.00 | 21,100.00 | 20,005.60 | 68,476 |
| 2025-08-07 | 21,150.00 | 21,350.00 | 20,900.00 | 21,150.00 | 20,053.01 | 97,815 |
| 2025-08-06 | 21,150.00 | 21,600.00 | 20,950.00 | 21,300.00 | 20,195.23 | 119,934 |
| 2025-08-05 | 20,950.00 | 21,450.00 | 20,600.00 | 21,200.00 | 20,100.41 | 127,622 |
| 2025-08-04 | 20,050.00 | 21,200.00 | 19,910.00 | 20,850.00 | 19,768.57 | 178,731 |
| 2025-08-01 | 20,350.00 | 20,850.00 | 19,910.00 | 20,100.00 | 19,057.47 | 225,187 |
| 2025-07-31 | 20,200.00 | 20,900.00 | 20,150.00 | 20,800.00 | 19,721.16 | 218,919 |
| 2025-07-30 | 19,350.00 | 20,500.00 | 19,350.00 | 20,050.00 | 19,010.06 | 505,811 |
| 2025-07-29 | 18,400.00 | 18,890.00 | 18,220.00 | 18,800.00 | 17,824.90 | 62,129 |
| 2025-07-28 | 18,970.00 | 18,970.00 | 18,430.00 | 18,520.00 | 17,559.42 | 123,622 |
| 2025-07-25 | 18,800.00 | 19,170.00 | 18,790.00 | 18,950.00 | 17,967.12 | 69,272 |
| 2025-07-24 | 18,650.00 | 19,290.00 | 18,640.00 | 18,900.00 | 17,919.71 | 155,707 |
| 2025-07-23 | 18,230.00 | 18,950.00 | 18,230.00 | 18,650.00 | 17,682.68 | 182,749 |
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.