Hanil Cement Co., Ltd. (300720.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 13,680.00 | 13,750.00 | 13,510.00 | 13,700.00 | 13,700.00 | 70,584 |
| 21 Jun 2024 | 13,800.00 | 13,970.00 | 13,570.00 | 13,690.00 | 13,690.00 | 94,210 |
| 20 Jun 2024 | 13,590.00 | 13,860.00 | 13,550.00 | 13,770.00 | 13,770.00 | 91,983 |
| 19 Jun 2024 | 13,960.00 | 13,960.00 | 13,500.00 | 13,620.00 | 13,620.00 | 210,518 |
| 18 Jun 2024 | 14,050.00 | 14,160.00 | 13,780.00 | 13,820.00 | 13,820.00 | 103,364 |
| 17 Jun 2024 | 13,800.00 | 14,130.00 | 13,800.00 | 14,050.00 | 14,050.00 | 128,039 |
| 14 Jun 2024 | 13,970.00 | 14,080.00 | 13,520.00 | 13,800.00 | 13,800.00 | 199,785 |
| 13 Jun 2024 | 13,260.00 | 14,110.00 | 13,100.00 | 14,110.00 | 14,110.00 | 304,487 |
| 12 Jun 2024 | 13,250.00 | 13,370.00 | 13,100.00 | 13,230.00 | 13,230.00 | 114,696 |
| 11 Jun 2024 | 13,620.00 | 13,700.00 | 13,290.00 | 13,350.00 | 13,350.00 | 164,263 |
| 10 Jun 2024 | 13,600.00 | 13,990.00 | 13,460.00 | 13,630.00 | 13,630.00 | 358,686 |
| 07 Jun 2024 | 14,100.00 | 14,420.00 | 13,460.00 | 13,660.00 | 13,660.00 | 745,054 |
| 05 Jun 2024 | 13,300.00 | 16,880.00 | 13,220.00 | 13,890.00 | 13,890.00 | 3,601,425 |
| 04 Jun 2024 | 13,360.00 | 13,480.00 | 13,270.00 | 13,300.00 | 13,300.00 | 49,833 |
| 03 Jun 2024 | 13,870.00 | 13,880.00 | 13,450.00 | 13,480.00 | 13,480.00 | 91,362 |
| 31 May 2024 | 13,340.00 | 13,870.00 | 13,120.00 | 13,870.00 | 13,870.00 | 112,722 |
| 30 May 2024 | 13,290.00 | 13,390.00 | 13,180.00 | 13,210.00 | 13,210.00 | 40,314 |
| 29 May 2024 | 13,360.00 | 13,440.00 | 13,220.00 | 13,440.00 | 13,440.00 | 72,294 |
| 28 May 2024 | 13,380.00 | 13,430.00 | 13,140.00 | 13,430.00 | 13,430.00 | 87,332 |
| 27 May 2024 | 13,500.00 | 13,600.00 | 13,350.00 | 13,390.00 | 13,390.00 | 85,692 |
| 24 May 2024 | 13,650.00 | 13,770.00 | 13,450.00 | 13,500.00 | 13,500.00 | 105,535 |
| 23 May 2024 | 13,910.00 | 14,000.00 | 13,790.00 | 13,790.00 | 13,790.00 | 50,853 |
| 22 May 2024 | 14,010.00 | 14,060.00 | 13,710.00 | 14,030.00 | 14,030.00 | 144,888 |
| 21 May 2024 | 14,370.00 | 14,580.00 | 13,920.00 | 14,100.00 | 14,100.00 | 120,856 |
| 20 May 2024 | 14,200.00 | 14,580.00 | 14,030.00 | 14,490.00 | 14,490.00 | 184,809 |
| 17 May 2024 | 14,300.00 | 14,500.00 | 13,830.00 | 14,170.00 | 14,170.00 | 195,527 |
| 16 May 2024 | 13,140.00 | 14,150.00 | 13,060.00 | 14,150.00 | 14,150.00 | 385,233 |
| 14 May 2024 | 13,200.00 | 13,200.00 | 13,010.00 | 13,030.00 | 13,030.00 | 43,822 |
| 13 May 2024 | 12,980.00 | 13,170.00 | 12,850.00 | 13,110.00 | 13,110.00 | 77,053 |
| 10 May 2024 | 13,000.00 | 13,000.00 | 12,850.00 | 12,980.00 | 12,980.00 | 41,927 |
| 09 May 2024 | 12,870.00 | 12,960.00 | 12,780.00 | 12,960.00 | 12,960.00 | 35,154 |
| 08 May 2024 | 12,850.00 | 13,010.00 | 12,750.00 | 12,870.00 | 12,870.00 | 42,768 |
| 07 May 2024 | 12,900.00 | 13,000.00 | 12,810.00 | 12,980.00 | 12,980.00 | 53,570 |
| 03 May 2024 | 13,130.00 | 13,130.00 | 12,790.00 | 12,790.00 | 12,790.00 | 792,397 |
| 02 May 2024 | 13,130.00 | 13,190.00 | 12,930.00 | 13,110.00 | 13,110.00 | 70,766 |
| 30 Apr 2024 | 13,200.00 | 13,270.00 | 13,020.00 | 13,120.00 | 13,120.00 | 89,604 |
| 29 Apr 2024 | 12,960.00 | 13,160.00 | 12,770.00 | 13,160.00 | 13,160.00 | 86,902 |
| 26 Apr 2024 | 12,850.00 | 12,920.00 | 12,640.00 | 12,870.00 | 12,870.00 | 55,407 |
| 25 Apr 2024 | 12,500.00 | 12,940.00 | 12,500.00 | 12,780.00 | 12,780.00 | 80,847 |
| 24 Apr 2024 | 12,900.00 | 12,900.00 | 12,530.00 | 12,590.00 | 12,590.00 | 63,070 |
| 23 Apr 2024 | 12,450.00 | 12,860.00 | 12,450.00 | 12,800.00 | 12,800.00 | 72,169 |
| 22 Apr 2024 | 12,630.00 | 12,630.00 | 12,510.00 | 12,610.00 | 12,610.00 | 44,833 |
| 19 Apr 2024 | 12,390.00 | 12,510.00 | 12,350.00 | 12,510.00 | 12,510.00 | 51,509 |
| 18 Apr 2024 | 12,380.00 | 12,640.00 | 12,380.00 | 12,510.00 | 12,510.00 | 47,874 |
| 17 Apr 2024 | 12,630.00 | 12,630.00 | 12,390.00 | 12,400.00 | 12,400.00 | 36,242 |
| 16 Apr 2024 | 12,640.00 | 12,640.00 | 12,440.00 | 12,480.00 | 12,480.00 | 64,828 |
| 15 Apr 2024 | 12,470.00 | 12,750.00 | 12,290.00 | 12,640.00 | 12,640.00 | 61,133 |
| 12 Apr 2024 | 12,390.00 | 12,580.00 | 12,270.00 | 12,470.00 | 12,470.00 | 88,383 |
| 11 Apr 2024 | 12,260.00 | 12,570.00 | 12,160.00 | 12,460.00 | 12,460.00 | 78,463 |
| 09 Apr 2024 | 12,380.00 | 12,420.00 | 12,260.00 | 12,350.00 | 12,350.00 | 42,877 |
| 08 Apr 2024 | 12,400.00 | 12,420.00 | 12,260.00 | 12,260.00 | 12,260.00 | 38,444 |
| 05 Apr 2024 | 12,140.00 | 12,470.00 | 12,050.00 | 12,310.00 | 12,310.00 | 62,237 |
| 04 Apr 2024 | 12,450.00 | 12,450.00 | 12,190.00 | 12,190.00 | 12,190.00 | 25,649 |
| 03 Apr 2024 | 12,200.00 | 12,380.00 | 12,150.00 | 12,220.00 | 12,220.00 | 1,130,738 |
| 02 Apr 2024 | 12,150.00 | 12,390.00 | 12,150.00 | 12,300.00 | 12,300.00 | 31,877 |
| 01 Apr 2024 | 12,310.00 | 12,340.00 | 12,100.00 | 12,300.00 | 12,300.00 | 50,976 |
| 29 Mar 2024 | 12,350.00 | 12,490.00 | 12,300.00 | 12,300.00 | 12,300.00 | 28,707 |
| 28 Mar 2024 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | 43,333 |
| 27 Mar 2024 | 12,410.00 | 12,750.00 | 12,350.00 | 12,570.00 | 12,570.00 | 63,116 |
| 26 Mar 2024 | 12,180.00 | 12,550.00 | 12,180.00 | 12,520.00 | 12,520.00 | 67,384 |
| 25 Mar 2024 | 12,260.00 | 12,340.00 | 12,140.00 | 12,260.00 | 12,260.00 | 46,054 |
| 22 Mar 2024 | 11,970.00 | 12,320.00 | 11,960.00 | 12,180.00 | 12,180.00 | 83,454 |
| 21 Mar 2024 | 11,920.00 | 12,140.00 | 11,920.00 | 12,090.00 | 12,090.00 | 26,534 |
| 20 Mar 2024 | 12,080.00 | 12,080.00 | 11,880.00 | 11,880.00 | 11,880.00 | 18,819 |
| 19 Mar 2024 | 11,940.00 | 12,010.00 | 11,880.00 | 11,970.00 | 11,970.00 | 50,733 |
| 18 Mar 2024 | 12,090.00 | 12,150.00 | 11,960.00 | 12,050.00 | 12,050.00 | 27,036 |
| 15 Mar 2024 | 12,140.00 | 12,180.00 | 11,960.00 | 12,090.00 | 12,090.00 | 29,532 |
| 14 Mar 2024 | 11,880.00 | 12,250.00 | 11,870.00 | 12,180.00 | 12,180.00 | 62,232 |
| 13 Mar 2024 | 11,780.00 | 12,020.00 | 11,780.00 | 11,880.00 | 11,880.00 | 64,285 |
| 12 Mar 2024 | 11,880.00 | 11,890.00 | 11,770.00 | 11,890.00 | 11,890.00 | 19,059 |
| 11 Mar 2024 | 12,140.00 | 12,140.00 | 11,770.00 | 11,800.00 | 11,800.00 | 43,211 |
| 08 Mar 2024 | 12,100.00 | 12,180.00 | 11,900.00 | 12,050.00 | 12,050.00 | 35,852 |
| 07 Mar 2024 | 12,110.00 | 12,110.00 | 11,860.00 | 11,900.00 | 11,900.00 | 60,655 |
| 06 Mar 2024 | 12,300.00 | 12,310.00 | 12,070.00 | 12,070.00 | 12,070.00 | 27,833 |
| 05 Mar 2024 | 12,100.00 | 12,310.00 | 12,000.00 | 12,250.00 | 12,250.00 | 43,209 |
| 04 Mar 2024 | 12,260.00 | 12,310.00 | 12,120.00 | 12,120.00 | 12,120.00 | 40,112 |
| 29 Feb 2024 | 11,980.00 | 12,180.00 | 11,980.00 | 12,140.00 | 12,140.00 | 27,424 |
| 28 Feb 2024 | 12,130.00 | 12,140.00 | 11,970.00 | 12,090.00 | 12,090.00 | 16,354 |
| 27 Feb 2024 | 12,300.00 | 12,300.00 | 12,070.00 | 12,070.00 | 12,070.00 | 34,643 |
| 26 Feb 2024 | 12,550.00 | 12,550.00 | 12,100.00 | 12,230.00 | 12,230.00 | 103,447 |
| 23 Feb 2024 | 12,610.00 | 12,700.00 | 12,510.00 | 12,650.00 | 12,650.00 | 41,011 |
| 22 Feb 2024 | 12,760.00 | 12,770.00 | 12,530.00 | 12,600.00 | 12,600.00 | 30,088 |
| 21 Feb 2024 | 12,680.00 | 12,730.00 | 12,540.00 | 12,680.00 | 12,680.00 | 46,159 |
| 20 Feb 2024 | 12,910.00 | 12,910.00 | 12,550.00 | 12,600.00 | 12,600.00 | 33,391 |
| 19 Feb 2024 | 12,520.00 | 12,900.00 | 12,520.00 | 12,790.00 | 12,790.00 | 48,959 |
| 16 Feb 2024 | 12,560.00 | 12,700.00 | 12,520.00 | 12,590.00 | 12,590.00 | 27,595 |
| 15 Feb 2024 | 12,680.00 | 12,680.00 | 12,470.00 | 12,560.00 | 12,560.00 | 54,877 |
| 14 Feb 2024 | 12,730.00 | 12,730.00 | 12,540.00 | 12,550.00 | 12,550.00 | 37,853 |
| 13 Feb 2024 | 12,590.00 | 12,700.00 | 12,460.00 | 12,590.00 | 12,590.00 | 43,114 |
| 08 Feb 2024 | 12,610.00 | 12,670.00 | 12,460.00 | 12,590.00 | 12,590.00 | 37,214 |
| 07 Feb 2024 | 12,700.00 | 12,730.00 | 12,450.00 | 12,530.00 | 12,530.00 | 47,272 |
| 06 Feb 2024 | 12,650.00 | 12,710.00 | 12,450.00 | 12,600.00 | 12,600.00 | 81,857 |
| 05 Feb 2024 | 12,380.00 | 12,670.00 | 12,120.00 | 12,650.00 | 12,650.00 | 144,640 |
| 02 Feb 2024 | 12,340.00 | 12,350.00 | 12,030.00 | 12,220.00 | 12,220.00 | 60,452 |
| 01 Feb 2024 | 11,830.00 | 12,350.00 | 11,830.00 | 12,100.00 | 12,100.00 | 89,274 |
| 31 Jan 2024 | 12,050.00 | 12,140.00 | 11,900.00 | 12,050.00 | 12,050.00 | 49,598 |
| 30 Jan 2024 | 11,700.00 | 12,110.00 | 11,660.00 | 12,050.00 | 12,050.00 | 90,573 |
| 29 Jan 2024 | 11,510.00 | 11,670.00 | 11,410.00 | 11,550.00 | 11,550.00 | 53,457 |
| 26 Jan 2024 | 11,380.00 | 11,510.00 | 11,300.00 | 11,420.00 | 11,420.00 | 34,220 |
| 25 Jan 2024 | 11,240.00 | 11,400.00 | 11,170.00 | 11,400.00 | 11,400.00 | 28,178 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.