Hanilcmt Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 16,780.00 | 17,330.00 | 16,780.00 | 16,990.00 | 16,990.00 | 100,035 |
| 2026-10-15 | 16,940.00 | 17,100.00 | 16,540.00 | 16,820.00 | 16,820.00 | 154,121 |
| 2026-10-14 | 16,940.00 | 17,480.00 | 16,620.00 | 16,950.00 | 16,950.00 | 133,939 |
| 2026-10-13 | 16,390.00 | 16,900.00 | 16,140.00 | 16,900.00 | 16,900.00 | 204,962 |
| 2026-10-12 | 16,120.00 | 16,530.00 | 16,110.00 | 16,390.00 | 16,390.00 | 94,969 |
| 2026-10-08 | 16,070.00 | 16,290.00 | 16,000.00 | 16,280.00 | 16,280.00 | 63,989 |
| 2026-10-07 | 16,080.00 | 16,290.00 | 15,900.00 | 16,180.00 | 16,180.00 | 35,728 |
| 2026-10-06 | 16,100.00 | 16,190.00 | 16,000.00 | 16,000.00 | 16,000.00 | 31,872 |
| 2026-10-02 | 16,200.00 | 16,200.00 | 16,020.00 | 16,050.00 | 16,050.00 | 24,926 |
| 2026-10-01 | 16,230.00 | 16,250.00 | 16,030.00 | 16,150.00 | 16,150.00 | 35,588 |
| 2026-09-30 | 16,210.00 | 16,310.00 | 16,040.00 | 16,190.00 | 16,190.00 | 57,433 |
| 2026-09-29 | 16,380.00 | 16,380.00 | 16,030.00 | 16,240.00 | 16,240.00 | 35,332 |
| 2026-09-28 | 16,020.00 | 16,390.00 | 16,000.00 | 16,380.00 | 16,380.00 | 58,640 |
| 2026-09-23 | 16,370.00 | 16,370.00 | 16,030.00 | 16,130.00 | 16,130.00 | 41,156 |
| 2026-09-22 | 16,160.00 | 16,350.00 | 16,040.00 | 16,260.00 | 16,260.00 | 35,456 |
| 2026-09-21 | 16,240.00 | 16,290.00 | 16,060.00 | 16,260.00 | 16,260.00 | 35,329 |
| 2026-09-18 | 16,340.00 | 16,360.00 | 16,010.00 | 16,350.00 | 16,350.00 | 69,509 |
| 2026-09-17 | 16,240.00 | 16,340.00 | 16,010.00 | 16,340.00 | 16,340.00 | 49,852 |
| 2026-09-16 | 16,280.00 | 16,430.00 | 16,000.00 | 16,090.00 | 16,090.00 | 45,662 |
| 2026-09-15 | 16,320.00 | 16,700.00 | 16,200.00 | 16,350.00 | 16,350.00 | 38,002 |
| 2026-09-14 | 16,440.00 | 16,770.00 | 16,310.00 | 16,710.00 | 16,710.00 | 42,274 |
| 2026-09-11 | 16,320.00 | 16,780.00 | 16,310.00 | 16,600.00 | 16,600.00 | 56,392 |
| 2026-09-10 | 16,330.00 | 16,850.00 | 16,290.00 | 16,850.00 | 16,850.00 | 112,718 |
| 2026-09-09 | 16,660.00 | 16,760.00 | 16,360.00 | 16,410.00 | 16,410.00 | 51,058 |
| 2026-09-08 | 16,830.00 | 16,850.00 | 16,620.00 | 16,660.00 | 16,660.00 | 53,319 |
| 2026-09-07 | 16,620.00 | 16,790.00 | 16,510.00 | 16,770.00 | 16,770.00 | 43,333 |
| 2026-09-04 | 16,900.00 | 16,910.00 | 16,410.00 | 16,670.00 | 16,670.00 | 62,465 |
| 2026-09-03 | 16,540.00 | 16,900.00 | 16,260.00 | 16,780.00 | 16,780.00 | 95,126 |
| 2026-09-02 | 16,730.00 | 16,820.00 | 16,220.00 | 16,390.00 | 16,390.00 | 148,670 |
| 2026-09-01 | 16,930.00 | 17,150.00 | 16,800.00 | 17,070.00 | 17,070.00 | 106,596 |
| 2026-08-31 | 16,910.00 | 17,160.00 | 16,780.00 | 17,010.00 | 17,010.00 | 119,151 |
| 2026-08-28 | 16,150.00 | 17,140.00 | 16,080.00 | 16,950.00 | 16,950.00 | 243,158 |
| 2026-08-27 | 16,250.00 | 16,540.00 | 16,100.00 | 16,330.00 | 16,330.00 | 93,163 |
| 2026-08-26 | 16,140.00 | 16,190.00 | 15,910.00 | 16,150.00 | 16,150.00 | 55,040 |
| 2026-08-25 | 16,200.00 | 16,220.00 | 15,910.00 | 15,980.00 | 15,980.00 | 79,790 |
| 2026-08-24 | 15,660.00 | 16,240.00 | 15,360.00 | 16,210.00 | 16,210.00 | 199,177 |
| 2026-08-21 | 15,110.00 | 15,530.00 | 14,940.00 | 15,520.00 | 15,520.00 | 85,593 |
| 2026-08-20 | 15,280.00 | 15,690.00 | 15,110.00 | 15,170.00 | 15,170.00 | 152,040 |
| 2026-08-19 | 14,890.00 | 15,400.00 | 14,520.00 | 15,190.00 | 15,190.00 | 106,541 |
| 2026-08-18 | 15,060.00 | 15,380.00 | 14,860.00 | 15,040.00 | 15,040.00 | 87,037 |
| 2026-08-14 | 14,550.00 | 14,950.00 | 14,490.00 | 14,900.00 | 14,900.00 | 59,337 |
| 2026-08-13 | 14,720.00 | 14,820.00 | 14,470.00 | 14,540.00 | 14,540.00 | 78,708 |
| 2026-08-12 | 14,810.00 | 14,960.00 | 14,630.00 | 14,710.00 | 14,710.00 | 74,883 |
| 2026-08-11 | 14,880.00 | 14,950.00 | 14,750.00 | 14,900.00 | 14,900.00 | 40,232 |
| 2026-08-10 | 14,800.00 | 14,960.00 | 14,680.00 | 14,880.00 | 14,880.00 | 46,531 |
| 2026-08-07 | 14,580.00 | 14,890.00 | 14,570.00 | 14,830.00 | 14,830.00 | 40,869 |
| 2026-08-06 | 14,240.00 | 14,730.00 | 14,230.00 | 14,730.00 | 14,730.00 | 77,459 |
| 2026-08-05 | 14,010.00 | 14,390.00 | 14,000.00 | 14,230.00 | 14,230.00 | 49,424 |
| 2026-08-04 | 13,710.00 | 14,120.00 | 13,710.00 | 14,010.00 | 14,010.00 | 51,515 |
| 2026-08-03 | 13,850.00 | 14,150.00 | 13,740.00 | 13,810.00 | 13,810.00 | 75,334 |
| 2026-07-31 | 13,870.00 | 14,030.00 | 13,460.00 | 13,900.00 | 13,900.00 | 96,354 |
| 2026-07-30 | 13,600.00 | 13,990.00 | 13,450.00 | 13,660.00 | 13,660.00 | 95,788 |
| 2026-07-29 | 13,980.00 | 14,100.00 | 13,270.00 | 13,590.00 | 13,590.00 | 114,881 |
| 2026-07-28 | 14,140.00 | 14,140.00 | 13,630.00 | 13,880.00 | 13,880.00 | 98,352 |
| 2026-07-27 | 14,170.00 | 14,300.00 | 14,080.00 | 14,180.00 | 14,180.00 | 43,381 |
| 2026-07-24 | 13,950.00 | 14,390.00 | 13,950.00 | 14,130.00 | 14,130.00 | 60,475 |
| 2026-07-23 | 13,550.00 | 14,190.00 | 13,550.00 | 14,140.00 | 14,140.00 | 70,968 |
| 2026-07-22 | 13,730.00 | 13,980.00 | 13,560.00 | 13,580.00 | 13,580.00 | 84,824 |
| 2026-07-21 | 13,840.00 | 13,960.00 | 13,710.00 | 13,710.00 | 13,710.00 | 82,547 |
| 2026-07-20 | 14,100.00 | 14,200.00 | 13,590.00 | 13,920.00 | 13,920.00 | 106,124 |
Page 1 of 21 · 1,225 trading daysOlder →
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.