Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,750.00 | 17,000.00 | 16,490.00 | 16,980.00 | 16,099.29 | 93,098 |
| 2025-04-22 | 18,900.00 | 18,900.00 | 16,670.00 | 16,800.00 | 15,928.63 | 394,024 |
| 2025-04-21 | 16,260.00 | 16,870.00 | 16,100.00 | 16,700.00 | 15,833.82 | 71,894 |
| 2025-04-18 | 15,960.00 | 16,250.00 | 15,800.00 | 16,070.00 | 15,236.49 | 79,403 |
| 2025-04-17 | 16,100.00 | 16,100.00 | 15,860.00 | 15,960.00 | 15,132.20 | 41,237 |
| 2025-04-16 | 16,130.00 | 16,150.00 | 15,700.00 | 15,910.00 | 15,084.79 | 62,995 |
| 2025-04-15 | 15,970.00 | 16,050.00 | 15,820.00 | 15,930.00 | 15,103.76 | 31,443 |
| 2025-04-14 | 15,830.00 | 15,990.00 | 15,700.00 | 15,850.00 | 15,027.90 | 35,446 |
| 2025-04-11 | 15,680.00 | 16,000.00 | 15,200.00 | 15,920.00 | 15,094.27 | 59,337 |
| 2025-04-10 | 15,500.00 | 15,710.00 | 15,170.00 | 15,710.00 | 14,895.17 | 47,346 |
| 2025-04-09 | 15,220.00 | 15,450.00 | 14,790.00 | 15,010.00 | 14,231.47 | 71,850 |
| 2025-04-08 | 15,380.00 | 15,650.00 | 15,190.00 | 15,530.00 | 14,724.50 | 40,992 |
| 2025-04-07 | 15,200.00 | 15,640.00 | 15,020.00 | 15,220.00 | 14,430.58 | 64,773 |
| 2025-04-04 | 15,690.00 | 16,050.00 | 15,550.00 | 15,820.00 | 14,999.46 | 82,094 |
| 2025-04-03 | 15,530.00 | 15,790.00 | 14,800.00 | 15,670.00 | 14,857.24 | 63,961 |
| 2025-04-02 | 15,820.00 | 15,850.00 | 15,590.00 | 15,700.00 | 14,885.68 | 36,628 |
| 2025-04-01 | 15,870.00 | 15,970.00 | 15,670.00 | 15,840.00 | 15,018.42 | 47,902 |
| 2025-03-31 | 16,280.00 | 16,340.00 | 15,560.00 | 15,870.00 | 15,046.87 | 74,150 |
| 2025-03-28 | 16,730.00 | 16,740.00 | 16,210.00 | 16,380.00 | 15,530.41 | 43,786 |
| 2025-03-27 | 16,560.00 | 16,790.00 | 16,430.00 | 16,430.00 | 15,577.82 | 36,766 |
| 2025-03-26 | 16,550.00 | 16,870.00 | 16,550.00 | 16,560.00 | 15,701.08 | 38,687 |
| 2025-03-25 | 16,600.00 | 16,760.00 | 16,280.00 | 16,550.00 | 15,691.60 | 64,618 |
| 2025-03-24 | 16,780.00 | 17,000.00 | 16,610.00 | 16,630.00 | 15,767.45 | 52,422 |
| 2025-03-21 | 16,750.00 | 17,010.00 | 16,650.00 | 16,940.00 | 16,061.37 | 88,068 |
| 2025-03-20 | 16,740.00 | 17,100.00 | 16,565.00 | 16,800.00 | 15,928.63 | 110,213 |
| 2025-03-19 | 16,420.00 | 16,910.00 | 16,420.00 | 16,740.00 | 15,871.74 | 89,580 |
| 2025-03-18 | 16,600.00 | 16,740.00 | 16,460.00 | 16,510.00 | 15,653.67 | 56,176 |
| 2025-03-17 | 16,330.00 | 16,670.00 | 16,270.00 | 16,580.00 | 15,720.04 | 72,503 |
| 2025-03-14 | 16,850.00 | 16,890.00 | 16,210.00 | 16,380.00 | 15,530.41 | 103,116 |
| 2025-03-13 | 16,510.00 | 16,900.00 | 16,510.00 | 16,750.00 | 15,881.22 | 119,030 |
| 2025-03-12 | 16,350.00 | 16,950.00 | 16,290.00 | 16,500.00 | 15,644.19 | 150,754 |
| 2025-03-11 | 16,010.00 | 16,420.00 | 15,930.00 | 16,350.00 | 15,501.97 | 122,858 |
| 2025-03-10 | 16,200.00 | 16,560.00 | 16,170.00 | 16,170.00 | 15,331.31 | 92,334 |
| 2025-03-07 | 16,350.00 | 16,720.00 | 16,200.00 | 16,200.00 | 15,359.75 | 115,691 |
| 2025-03-06 | 16,030.00 | 16,400.00 | 15,870.00 | 16,360.00 | 15,511.45 | 95,179 |
| 2025-03-05 | 15,580.00 | 16,060.00 | 15,580.00 | 15,810.00 | 14,989.98 | 85,432 |
| 2025-03-04 | 15,510.00 | 15,700.00 | 15,400.00 | 15,450.00 | 14,648.65 | 61,073 |
| 2025-02-28 | 15,820.00 | 16,160.00 | 15,640.00 | 15,660.00 | 14,847.76 | 102,579 |
| 2025-02-27 | 16,020.00 | 16,100.00 | 15,630.00 | 15,840.00 | 15,018.42 | 110,799 |
| 2025-02-26 | 16,040.00 | 16,690.00 | 15,880.00 | 16,020.00 | 15,189.09 | 162,247 |
| 2025-02-25 | 15,700.00 | 16,150.00 | 15,700.00 | 15,910.00 | 15,084.79 | 65,676 |
| 2025-02-24 | 15,870.00 | 15,930.00 | 15,750.00 | 15,830.00 | 15,008.94 | 37,066 |
| 2025-02-21 | 15,970.00 | 16,200.00 | 15,900.00 | 15,920.00 | 15,094.27 | 37,230 |
| 2025-02-20 | 15,800.00 | 16,150.00 | 15,700.00 | 16,020.00 | 15,189.09 | 48,446 |
| 2025-02-19 | 16,200.00 | 16,250.00 | 15,600.00 | 15,950.00 | 15,122.72 | 80,488 |
| 2025-02-18 | 16,040.00 | 16,330.00 | 15,800.00 | 16,200.00 | 15,359.75 | 83,933 |
| 2025-02-17 | 16,270.00 | 16,500.00 | 15,910.00 | 16,020.00 | 15,189.09 | 79,185 |
| 2025-02-14 | 16,100.00 | 16,480.00 | 16,000.00 | 16,270.00 | 15,426.12 | 193,488 |
| 2025-02-13 | 14,990.00 | 15,890.00 | 14,930.00 | 15,780.00 | 14,961.54 | 136,542 |
| 2025-02-12 | 15,000.00 | 15,150.00 | 14,810.00 | 14,810.00 | 14,041.85 | 41,802 |
| 2025-02-11 | 15,010.00 | 15,130.00 | 14,680.00 | 14,940.00 | 14,165.10 | 52,743 |
| 2025-02-10 | 15,140.00 | 15,200.00 | 14,920.00 | 15,040.00 | 14,259.92 | 37,227 |
| 2025-02-07 | 15,040.00 | 15,320.00 | 14,960.00 | 15,170.00 | 14,383.17 | 50,909 |
| 2025-02-06 | 14,960.00 | 15,490.00 | 14,960.00 | 15,160.00 | 14,373.69 | 59,117 |
| 2025-02-05 | 15,300.00 | 15,550.00 | 14,940.00 | 14,940.00 | 14,165.10 | 38,016 |
| 2025-02-04 | 15,270.00 | 15,630.00 | 15,110.00 | 15,290.00 | 14,496.95 | 60,830 |
| 2025-02-03 | 15,100.00 | 15,320.00 | 14,870.00 | 15,110.00 | 14,326.29 | 89,983 |
| 2025-01-31 | 15,740.00 | 15,900.00 | 15,310.00 | 15,390.00 | 14,591.76 | 41,583 |
| 2025-01-24 | 15,300.00 | 15,500.00 | 15,200.00 | 15,500.00 | 14,696.06 | 32,459 |
| 2025-01-23 | 15,710.00 | 15,710.00 | 15,290.00 | 15,290.00 | 14,496.95 | 58,327 |
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.