Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,230.00 | 18,950.00 | 18,230.00 | 18,650.00 | 17,682.68 | 182,749 |
| 2025-07-22 | 18,660.00 | 18,840.00 | 18,220.00 | 18,330.00 | 17,379.27 | 158,602 |
| 2025-07-21 | 18,670.00 | 18,860.00 | 18,570.00 | 18,710.00 | 17,739.56 | 115,118 |
| 2025-07-18 | 21,900.00 | 21,900.00 | 18,700.00 | 18,920.00 | 17,938.67 | 1,037,859 |
| 2025-07-17 | 19,080.00 | 19,080.00 | 18,630.00 | 18,940.00 | 17,957.63 | 46,867 |
| 2025-07-16 | 19,290.00 | 19,350.00 | 18,800.00 | 18,900.00 | 17,919.71 | 54,525 |
| 2025-07-15 | 19,420.00 | 19,500.00 | 19,180.00 | 19,350.00 | 18,346.37 | 85,983 |
| 2025-07-14 | 18,700.00 | 19,490.00 | 18,670.00 | 19,480.00 | 18,469.63 | 102,411 |
| 2025-07-11 | 18,580.00 | 18,930.00 | 18,580.00 | 18,700.00 | 17,730.08 | 40,929 |
| 2025-07-10 | 18,620.00 | 18,880.00 | 18,350.00 | 18,700.00 | 17,730.08 | 68,550 |
| 2025-07-09 | 18,210.00 | 18,620.00 | 18,200.00 | 18,620.00 | 17,654.23 | 49,931 |
| 2025-07-08 | 18,360.00 | 18,450.00 | 18,160.00 | 18,330.00 | 17,379.27 | 45,240 |
| 2025-07-07 | 18,350.00 | 18,400.00 | 17,970.00 | 18,200.00 | 17,256.02 | 68,231 |
| 2025-07-04 | 18,800.00 | 19,010.00 | 18,330.00 | 18,340.00 | 17,388.76 | 67,072 |
| 2025-07-03 | 19,100.00 | 19,100.00 | 18,700.00 | 18,910.00 | 17,929.19 | 58,748 |
| 2025-07-02 | 18,750.00 | 19,030.00 | 18,440.00 | 19,030.00 | 18,042.97 | 70,003 |
| 2025-07-01 | 18,600.00 | 18,960.00 | 18,500.00 | 18,750.00 | 17,777.49 | 87,514 |
| 2025-06-30 | 18,330.00 | 18,630.00 | 18,320.00 | 18,610.00 | 17,644.75 | 54,167 |
| 2025-06-27 | 18,610.00 | 18,700.00 | 18,150.00 | 18,330.00 | 17,379.27 | 71,424 |
| 2025-06-26 | 18,250.00 | 18,470.00 | 17,880.00 | 18,430.00 | 17,474.09 | 95,398 |
| 2025-06-25 | 18,460.00 | 18,630.00 | 18,130.00 | 18,390.00 | 17,436.16 | 88,315 |
| 2025-06-24 | 17,980.00 | 18,610.00 | 17,900.00 | 18,280.00 | 17,331.87 | 138,264 |
| 2025-06-23 | 17,920.00 | 18,160.00 | 17,400.00 | 17,530.00 | 16,620.77 | 125,944 |
| 2025-06-20 | 18,360.00 | 18,370.00 | 17,850.00 | 17,920.00 | 16,990.54 | 82,892 |
| 2025-06-19 | 18,110.00 | 18,580.00 | 18,100.00 | 18,320.00 | 17,369.79 | 62,391 |
| 2025-06-18 | 18,210.00 | 18,710.00 | 18,010.00 | 18,270.00 | 17,322.39 | 80,233 |
| 2025-06-17 | 18,500.00 | 18,880.00 | 18,160.00 | 18,360.00 | 17,407.72 | 84,157 |
| 2025-06-16 | 18,600.00 | 18,740.00 | 18,230.00 | 18,570.00 | 17,606.83 | 67,523 |
| 2025-06-13 | 18,840.00 | 19,050.00 | 18,000.00 | 18,420.00 | 17,464.61 | 179,454 |
| 2025-06-12 | 18,840.00 | 19,460.00 | 18,650.00 | 18,860.00 | 17,881.78 | 291,292 |
| 2025-06-11 | 19,100.00 | 19,100.00 | 18,500.00 | 18,840.00 | 17,862.82 | 68,802 |
| 2025-06-10 | 18,790.00 | 19,270.00 | 18,770.00 | 19,020.00 | 18,033.49 | 95,153 |
| 2025-06-09 | 18,850.00 | 19,170.00 | 18,600.00 | 18,680.00 | 17,711.12 | 86,721 |
| 2025-06-05 | 18,960.00 | 19,200.00 | 18,700.00 | 18,850.00 | 17,872.30 | 72,065 |
| 2025-06-04 | 18,380.00 | 18,940.00 | 18,240.00 | 18,840.00 | 17,862.82 | 101,586 |
| 2025-06-02 | 18,200.00 | 18,590.00 | 18,020.00 | 18,060.00 | 17,123.28 | 70,324 |
| 2025-05-30 | 18,530.00 | 18,940.00 | 18,260.00 | 18,390.00 | 17,436.16 | 66,563 |
| 2025-05-29 | 18,370.00 | 18,870.00 | 18,370.00 | 18,520.00 | 17,559.42 | 60,098 |
| 2025-05-28 | 18,900.00 | 18,970.00 | 18,160.00 | 18,550.00 | 17,587.86 | 153,317 |
| 2025-05-27 | 18,600.00 | 18,930.00 | 18,440.00 | 18,900.00 | 17,919.71 | 120,992 |
| 2025-05-26 | 17,900.00 | 18,660.00 | 17,690.00 | 18,600.00 | 17,635.27 | 182,198 |
| 2025-05-23 | 17,000.00 | 17,830.00 | 17,000.00 | 17,820.00 | 16,895.73 | 95,759 |
| 2025-05-22 | 16,900.00 | 17,190.00 | 16,640.00 | 17,080.00 | 16,194.11 | 65,123 |
| 2025-05-21 | 16,920.00 | 17,350.00 | 16,910.00 | 17,070.00 | 16,184.63 | 38,738 |
| 2025-05-20 | 17,080.00 | 17,320.00 | 16,900.00 | 16,920.00 | 16,042.41 | 56,967 |
| 2025-05-19 | 16,890.00 | 17,350.00 | 16,710.00 | 16,980.00 | 16,099.29 | 82,289 |
| 2025-05-16 | 18,020.00 | 18,070.00 | 16,670.00 | 17,040.00 | 16,156.18 | 126,261 |
| 2025-05-15 | 18,100.00 | 18,350.00 | 17,710.00 | 18,040.00 | 17,104.32 | 68,909 |
| 2025-05-14 | 18,190.00 | 18,380.00 | 17,930.00 | 18,260.00 | 17,312.90 | 97,610 |
| 2025-05-13 | 18,100.00 | 18,190.00 | 17,630.00 | 18,020.00 | 17,085.35 | 70,582 |
| 2025-05-12 | 17,500.00 | 18,210.00 | 17,500.00 | 18,210.00 | 17,265.50 | 83,827 |
| 2025-05-09 | 17,870.00 | 18,170.00 | 17,460.00 | 17,500.00 | 16,592.32 | 100,478 |
| 2025-05-08 | 17,960.00 | 18,400.00 | 17,790.00 | 17,870.00 | 16,943.13 | 130,929 |
| 2025-05-07 | 18,250.00 | 18,340.00 | 17,540.00 | 17,700.00 | 16,781.95 | 156,166 |
| 2025-05-02 | 17,830.00 | 18,320.00 | 17,500.00 | 18,090.00 | 17,151.72 | 76,406 |
| 2025-04-30 | 18,250.00 | 18,250.00 | 17,620.00 | 18,000.00 | 17,066.39 | 101,849 |
| 2025-04-29 | 17,930.00 | 18,300.00 | 17,590.00 | 18,250.00 | 17,303.42 | 129,315 |
| 2025-04-28 | 17,120.00 | 17,810.00 | 17,120.00 | 17,630.00 | 16,715.58 | 199,118 |
| 2025-04-25 | 17,070.00 | 17,220.00 | 17,050.00 | 17,050.00 | 16,165.66 | 54,860 |
| 2025-04-24 | 16,960.00 | 17,170.00 | 16,760.00 | 16,980.00 | 16,099.29 | 59,386 |
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.