Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 14,170.00 | 14,220.00 | 14,040.00 | 14,180.00 | 12,621.72 | 62,401 |
| 2024-10-24 | 14,080.00 | 14,250.00 | 14,060.00 | 14,250.00 | 12,684.03 | 57,992 |
| 2024-10-23 | 14,130.00 | 14,320.00 | 14,040.00 | 14,100.00 | 12,550.52 | 57,832 |
| 2024-10-22 | 14,390.00 | 14,410.00 | 14,100.00 | 14,130.00 | 12,577.22 | 89,236 |
| 2024-10-21 | 14,230.00 | 14,550.00 | 14,080.00 | 14,440.00 | 12,853.15 | 121,447 |
| 2024-10-18 | 14,130.00 | 14,250.00 | 13,990.00 | 14,120.00 | 12,568.32 | 93,042 |
| 2024-10-17 | 13,920.00 | 14,150.00 | 13,890.00 | 14,000.00 | 12,461.51 | 81,696 |
| 2024-10-16 | 13,610.00 | 14,230.00 | 13,480.00 | 14,230.00 | 12,666.23 | 219,224 |
| 2024-10-15 | 13,700.00 | 13,800.00 | 13,630.00 | 13,740.00 | 12,230.08 | 43,023 |
| 2024-10-14 | 13,670.00 | 13,830.00 | 13,650.00 | 13,740.00 | 12,230.08 | 54,141 |
| 2024-10-11 | 13,830.00 | 13,830.00 | 13,650.00 | 13,670.00 | 12,167.77 | 64,131 |
| 2024-10-10 | 13,800.00 | 13,800.00 | 13,600.00 | 13,680.00 | 12,176.67 | 58,932 |
| 2024-10-08 | 13,800.00 | 13,870.00 | 13,580.00 | 13,790.00 | 12,274.58 | 57,006 |
| 2024-10-07 | 13,260.00 | 13,880.00 | 13,220.00 | 13,870.00 | 12,345.79 | 135,789 |
| 2024-10-04 | 13,130.00 | 13,220.00 | 13,060.00 | 13,210.00 | 11,758.32 | 118,756 |
| 2024-10-02 | 13,630.00 | 13,640.00 | 13,100.00 | 13,180.00 | 11,731.62 | 189,178 |
| 2024-09-30 | 13,740.00 | 13,920.00 | 13,640.00 | 13,770.00 | 12,256.78 | 71,384 |
| 2024-09-27 | 13,690.00 | 13,810.00 | 13,600.00 | 13,780.00 | 12,265.68 | 79,471 |
| 2024-09-26 | 13,560.00 | 13,740.00 | 13,500.00 | 13,670.00 | 12,167.77 | 97,294 |
| 2024-09-25 | 14,140.00 | 14,150.00 | 13,420.00 | 13,600.00 | 12,105.46 | 198,084 |
| 2024-09-24 | 13,800.00 | 14,040.00 | 13,740.00 | 14,040.00 | 12,497.11 | 75,180 |
| 2024-09-23 | 14,200.00 | 14,200.00 | 13,760.00 | 13,830.00 | 12,310.19 | 105,443 |
| 2024-09-20 | 14,390.00 | 14,500.00 | 14,100.00 | 14,140.00 | 12,586.12 | 80,292 |
| 2024-09-19 | 14,410.00 | 14,450.00 | 14,150.00 | 14,400.00 | 12,817.55 | 91,713 |
| 2024-09-13 | 14,230.00 | 14,310.00 | 14,040.00 | 14,290.00 | 12,719.64 | 50,353 |
| 2024-09-12 | 14,060.00 | 14,230.00 | 14,030.00 | 14,230.00 | 12,666.23 | 62,705 |
| 2024-09-11 | 14,280.00 | 14,280.00 | 14,050.00 | 14,110.00 | 12,559.42 | 66,482 |
| 2024-09-10 | 14,270.00 | 14,370.00 | 13,960.00 | 14,280.00 | 12,710.74 | 69,892 |
| 2024-09-09 | 14,010.00 | 14,260.00 | 13,800.00 | 14,190.00 | 12,630.63 | 104,812 |
| 2024-09-06 | 14,690.00 | 14,690.00 | 14,160.00 | 14,310.00 | 12,737.44 | 92,960 |
| 2024-09-05 | 14,420.00 | 14,720.00 | 14,320.00 | 14,660.00 | 13,048.98 | 128,189 |
| 2024-09-04 | 14,300.00 | 14,530.00 | 14,260.00 | 14,410.00 | 12,826.45 | 87,337 |
| 2024-09-03 | 14,510.00 | 14,650.00 | 14,400.00 | 14,650.00 | 13,040.08 | 43,084 |
| 2024-09-02 | 14,650.00 | 14,730.00 | 14,240.00 | 14,510.00 | 12,915.46 | 125,032 |
| 2024-08-30 | 14,990.00 | 15,290.00 | 14,750.00 | 14,780.00 | 13,155.79 | 150,795 |
| 2024-08-29 | 14,890.00 | 15,050.00 | 14,590.00 | 14,940.00 | 13,298.21 | 86,072 |
| 2024-08-28 | 15,130.00 | 15,240.00 | 14,760.00 | 14,900.00 | 13,262.60 | 137,742 |
| 2024-08-27 | 15,290.00 | 15,490.00 | 15,080.00 | 15,250.00 | 13,574.14 | 109,712 |
| 2024-08-26 | 15,510.00 | 15,610.00 | 15,060.00 | 15,350.00 | 13,663.15 | 225,465 |
| 2024-08-23 | 14,910.00 | 15,700.00 | 14,910.00 | 15,500.00 | 13,796.67 | 595,645 |
| 2024-08-22 | 15,130.00 | 15,130.00 | 14,670.00 | 14,820.00 | 13,191.39 | 135,531 |
| 2024-08-21 | 14,370.00 | 15,240.00 | 14,310.00 | 15,110.00 | 13,449.52 | 332,595 |
| 2024-08-20 | 14,500.00 | 14,500.00 | 14,200.00 | 14,400.00 | 12,817.55 | 66,855 |
| 2024-08-19 | 14,300.00 | 14,420.00 | 14,160.00 | 14,400.00 | 12,817.55 | 79,975 |
| 2024-08-16 | 14,700.00 | 14,840.00 | 14,240.00 | 14,240.00 | 12,675.13 | 87,700 |
| 2024-08-14 | 14,390.00 | 14,390.00 | 14,070.00 | 14,310.00 | 12,737.44 | 82,327 |
| 2024-08-13 | 14,600.00 | 14,850.00 | 14,190.00 | 14,350.00 | 12,773.04 | 97,357 |
| 2024-08-12 | 14,540.00 | 15,080.00 | 14,500.00 | 14,750.00 | 13,129.09 | 227,337 |
| 2024-08-09 | 14,040.00 | 14,720.00 | 13,910.00 | 14,540.00 | 12,942.16 | 230,567 |
| 2024-08-08 | 13,190.00 | 14,100.00 | 13,190.00 | 14,020.00 | 12,479.31 | 175,785 |
| 2024-08-07 | 12,980.00 | 13,590.00 | 12,930.00 | 13,570.00 | 12,078.76 | 125,723 |
| 2024-08-06 | 13,190.00 | 13,490.00 | 12,900.00 | 13,120.00 | 11,678.21 | 220,106 |
| 2024-08-05 | 13,800.00 | 14,070.00 | 12,550.00 | 13,060.00 | 11,624.80 | 301,248 |
| 2024-08-02 | 14,410.00 | 14,600.00 | 13,920.00 | 14,120.00 | 12,568.32 | 164,887 |
| 2024-08-01 | 14,420.00 | 14,800.00 | 14,360.00 | 14,660.00 | 13,048.98 | 154,385 |
| 2024-07-31 | 14,900.00 | 15,490.00 | 14,520.00 | 14,550.00 | 12,951.06 | 812,567 |
| 2024-07-30 | 14,000.00 | 14,490.00 | 13,970.00 | 14,400.00 | 12,817.55 | 165,132 |
| 2024-07-29 | 13,970.00 | 14,250.00 | 13,940.00 | 14,250.00 | 12,684.03 | 72,206 |
| 2024-07-26 | 13,690.00 | 14,160.00 | 13,600.00 | 14,080.00 | 12,532.71 | 83,591 |
| 2024-07-25 | 13,760.00 | 13,770.00 | 13,540.00 | 13,680.00 | 12,176.67 | 62,172 |
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.