Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,690.00 | 15,740.00 | 15,400.00 | 15,550.00 | 14,743.46 | 59,495 |
| 2025-01-21 | 15,650.00 | 15,850.00 | 15,540.00 | 15,640.00 | 14,828.80 | 68,399 |
| 2025-01-20 | 15,520.00 | 15,650.00 | 15,400.00 | 15,610.00 | 14,800.35 | 59,964 |
| 2025-01-17 | 15,610.00 | 15,810.00 | 15,430.00 | 15,520.00 | 14,715.02 | 49,510 |
| 2025-01-16 | 15,890.00 | 15,920.00 | 15,520.00 | 15,760.00 | 14,942.57 | 62,126 |
| 2025-01-15 | 15,250.00 | 15,800.00 | 15,160.00 | 15,580.00 | 14,771.91 | 100,959 |
| 2025-01-14 | 15,850.00 | 16,200.00 | 14,960.00 | 15,140.00 | 14,354.73 | 215,035 |
| 2025-01-13 | 15,300.00 | 15,700.00 | 15,300.00 | 15,650.00 | 14,838.28 | 96,665 |
| 2025-01-10 | 14,550.00 | 15,410.00 | 14,550.00 | 15,300.00 | 14,506.43 | 135,941 |
| 2025-01-09 | 14,910.00 | 15,100.00 | 14,610.00 | 14,610.00 | 13,852.22 | 87,705 |
| 2025-01-08 | 14,740.00 | 15,110.00 | 14,650.00 | 14,910.00 | 14,136.66 | 85,297 |
| 2025-01-07 | 14,550.00 | 14,890.00 | 14,530.00 | 14,740.00 | 13,975.48 | 91,124 |
| 2025-01-06 | 14,950.00 | 14,960.00 | 14,490.00 | 14,550.00 | 13,795.33 | 85,864 |
| 2025-01-03 | 14,430.00 | 14,890.00 | 14,420.00 | 14,760.00 | 13,994.44 | 91,971 |
| 2025-01-02 | 14,520.00 | 14,580.00 | 14,330.00 | 14,410.00 | 13,662.59 | 95,011 |
| 2024-12-30 | 14,940.00 | 14,940.00 | 14,410.00 | 14,520.00 | 13,766.89 | 114,113 |
| 2024-12-27 | 15,600.00 | 15,600.00 | 14,440.00 | 14,670.00 | 13,909.11 | 316,965 |
| 2024-12-26 | 16,400.00 | 16,490.00 | 16,020.00 | 16,340.00 | 14,544.36 | 260,699 |
| 2024-12-24 | 16,400.00 | 16,630.00 | 16,020.00 | 16,400.00 | 14,597.76 | 165,794 |
| 2024-12-23 | 16,400.00 | 16,500.00 | 15,660.00 | 16,400.00 | 14,597.76 | 263,605 |
| 2024-12-20 | 15,930.00 | 16,420.00 | 15,890.00 | 16,420.00 | 14,615.57 | 323,156 |
| 2024-12-19 | 15,700.00 | 15,960.00 | 15,550.00 | 15,900.00 | 14,152.71 | 122,691 |
| 2024-12-18 | 15,770.00 | 16,000.00 | 15,520.00 | 15,900.00 | 14,152.71 | 169,273 |
| 2024-12-17 | 14,970.00 | 15,840.00 | 14,970.00 | 15,640.00 | 13,921.28 | 350,884 |
| 2024-12-16 | 14,850.00 | 15,000.00 | 14,670.00 | 14,800.00 | 13,173.59 | 109,741 |
| 2024-12-13 | 14,500.00 | 14,820.00 | 14,500.00 | 14,810.00 | 13,182.49 | 72,234 |
| 2024-12-12 | 14,460.00 | 14,860.00 | 14,360.00 | 14,570.00 | 12,968.87 | 184,349 |
| 2024-12-11 | 13,950.00 | 14,380.00 | 13,800.00 | 14,350.00 | 12,773.04 | 93,895 |
| 2024-12-10 | 13,560.00 | 13,920.00 | 13,500.00 | 13,910.00 | 12,381.40 | 65,420 |
| 2024-12-09 | 14,130.00 | 14,130.00 | 13,430.00 | 13,430.00 | 11,954.14 | 141,471 |
| 2024-12-06 | 14,510.00 | 14,510.00 | 14,030.00 | 14,190.00 | 12,630.63 | 106,375 |
| 2024-12-05 | 14,450.00 | 14,540.00 | 14,300.00 | 14,450.00 | 12,862.05 | 57,049 |
| 2024-12-04 | 14,580.00 | 14,730.00 | 14,350.00 | 14,450.00 | 12,862.05 | 99,973 |
| 2024-12-03 | 14,480.00 | 14,770.00 | 14,410.00 | 14,660.00 | 13,048.98 | 100,966 |
| 2024-12-02 | 14,450.00 | 14,480.00 | 14,120.00 | 14,400.00 | 12,817.55 | 76,694 |
| 2024-11-29 | 14,740.00 | 14,740.00 | 14,360.00 | 14,390.00 | 12,808.65 | 96,789 |
| 2024-11-28 | 14,530.00 | 14,760.00 | 14,460.00 | 14,750.00 | 13,129.09 | 116,797 |
| 2024-11-27 | 14,410.00 | 14,840.00 | 14,300.00 | 14,480.00 | 12,888.76 | 194,969 |
| 2024-11-26 | 13,890.00 | 14,410.00 | 13,810.00 | 14,340.00 | 12,764.14 | 118,553 |
| 2024-11-25 | 13,800.00 | 14,100.00 | 13,690.00 | 14,030.00 | 12,488.21 | 123,786 |
| 2024-11-22 | 13,580.00 | 13,940.00 | 13,570.00 | 13,820.00 | 12,301.29 | 149,702 |
| 2024-11-21 | 13,720.00 | 13,900.00 | 13,510.00 | 13,550.00 | 12,060.96 | 106,950 |
| 2024-11-20 | 13,720.00 | 13,930.00 | 13,720.00 | 13,720.00 | 12,212.28 | 47,182 |
| 2024-11-19 | 13,770.00 | 13,940.00 | 13,750.00 | 13,840.00 | 12,319.09 | 47,538 |
| 2024-11-18 | 13,450.00 | 13,880.00 | 13,350.00 | 13,840.00 | 12,319.09 | 119,768 |
| 2024-11-15 | 13,600.00 | 13,860.00 | 13,380.00 | 13,510.00 | 12,025.35 | 154,032 |
| 2024-11-14 | 13,160.00 | 13,560.00 | 13,050.00 | 13,520.00 | 12,034.25 | 165,852 |
| 2024-11-13 | 13,500.00 | 13,570.00 | 12,980.00 | 13,040.00 | 11,607.00 | 174,011 |
| 2024-11-12 | 13,590.00 | 13,860.00 | 13,460.00 | 13,510.00 | 12,025.35 | 119,408 |
| 2024-11-11 | 13,870.00 | 14,050.00 | 13,430.00 | 13,680.00 | 12,176.67 | 155,124 |
| 2024-11-08 | 14,370.00 | 14,390.00 | 13,810.00 | 14,000.00 | 12,461.51 | 132,240 |
| 2024-11-07 | 14,040.00 | 14,420.00 | 13,920.00 | 14,300.00 | 12,728.54 | 106,367 |
| 2024-11-06 | 13,940.00 | 14,240.00 | 13,890.00 | 14,180.00 | 12,621.72 | 86,554 |
| 2024-11-05 | 13,930.00 | 14,020.00 | 13,850.00 | 13,930.00 | 12,399.20 | 67,497 |
| 2024-11-04 | 14,000.00 | 14,050.00 | 13,810.00 | 14,030.00 | 12,488.21 | 58,232 |
| 2024-11-01 | 14,150.00 | 14,150.00 | 13,910.00 | 13,970.00 | 12,434.80 | 38,604 |
| 2024-10-31 | 14,060.00 | 14,190.00 | 13,770.00 | 14,190.00 | 12,630.63 | 72,971 |
| 2024-10-30 | 14,270.00 | 14,270.00 | 13,990.00 | 13,990.00 | 12,452.60 | 46,084 |
| 2024-10-29 | 14,350.00 | 14,350.00 | 14,180.00 | 14,270.00 | 12,701.83 | 31,591 |
| 2024-10-28 | 14,010.00 | 14,340.00 | 13,970.00 | 14,270.00 | 12,701.83 | 71,390 |
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.