Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea · Delayed Price · Currency is KRW 9,100.00
+40.00 (0.44%)
At close: Sep 19, 2025
Hanil Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,060.00 | 9,290.00 | 9,050.00 | 9,100.00 | 9,100.00 | 0.44% | 2,715 |
| Sep 18, 2025 | 9,070.00 | 9,100.00 | 9,000.00 | 9,060.00 | 9,060.00 | 0.11% | 1,518 |
| Sep 17, 2025 | 9,170.00 | 9,170.00 | 8,980.00 | 9,050.00 | 9,050.00 | -0.88% | 5,807 |
| Sep 16, 2025 | 9,170.00 | 9,230.00 | 9,080.00 | 9,130.00 | 9,130.00 | -0.44% | 3,055 |
| Sep 15, 2025 | 9,070.00 | 9,300.00 | 9,060.00 | 9,170.00 | 9,170.00 | 1.10% | 2,535 |
| Sep 12, 2025 | 9,110.00 | 9,250.00 | 8,900.00 | 9,070.00 | 9,070.00 | 0.22% | 4,132 |
| Sep 11, 2025 | 9,100.00 | 9,100.00 | 9,000.00 | 9,050.00 | 9,050.00 | -0.55% | 2,783 |
| Sep 10, 2025 | 9,180.00 | 9,180.00 | 8,980.00 | 9,100.00 | 9,100.00 | -0.87% | 6,309 |
| Sep 9, 2025 | 9,260.00 | 9,260.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.44% | 976 |
| Sep 8, 2025 | 9,110.00 | 9,210.00 | 9,040.00 | 9,140.00 | 9,140.00 | -0.44% | 1,886 |
| Sep 5, 2025 | 9,160.00 | 9,190.00 | 9,060.00 | 9,180.00 | 9,180.00 | 0.22% | 3,042 |
| Sep 4, 2025 | 9,160.00 | 9,160.00 | 9,070.00 | 9,160.00 | 9,160.00 | 0.77% | 2,147 |
| Sep 3, 2025 | 9,050.00 | 9,160.00 | 9,030.00 | 9,090.00 | 9,090.00 | -0.76% | 965 |
| Sep 2, 2025 | 9,220.00 | 9,220.00 | 9,130.00 | 9,160.00 | 9,160.00 | -0.65% | 765 |
| Sep 1, 2025 | 9,240.00 | 9,240.00 | 9,140.00 | 9,220.00 | 9,220.00 | -0.22% | 413 |
| Aug 29, 2025 | 9,240.00 | 9,240.00 | 9,150.00 | 9,240.00 | 9,240.00 | -0.22% | 1,841 |
| Aug 28, 2025 | 9,240.00 | 9,360.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.22% | 601 |
| Aug 27, 2025 | 9,200.00 | 9,390.00 | 9,160.00 | 9,280.00 | 9,280.00 | 0.87% | 3,393 |
| Aug 26, 2025 | 9,400.00 | 9,400.00 | 9,150.00 | 9,200.00 | 9,200.00 | -1.50% | 3,069 |
| Aug 25, 2025 | 9,160.00 | 9,370.00 | 9,160.00 | 9,340.00 | 9,340.00 | 1.19% | 1,921 |
| Aug 22, 2025 | 9,270.00 | 9,270.00 | 9,180.00 | 9,230.00 | 9,230.00 | -0.43% | 1,372 |
| Aug 21, 2025 | 9,420.00 | 9,420.00 | 9,200.00 | 9,270.00 | 9,270.00 | -0.96% | 1,752 |
| Aug 20, 2025 | 9,330.00 | 9,360.00 | 9,200.00 | 9,360.00 | 9,360.00 | -0.11% | 2,481 |
| Aug 19, 2025 | 9,440.00 | 9,460.00 | 9,250.00 | 9,370.00 | 9,370.00 | -0.74% | 4,563 |
| Aug 18, 2025 | 9,420.00 | 9,500.00 | 9,320.00 | 9,440.00 | 9,440.00 | 0.43% | 1,012 |
| Aug 14, 2025 | 9,460.00 | 9,470.00 | 9,330.00 | 9,400.00 | 9,400.00 | -0.42% | 2,265 |
| Aug 13, 2025 | 9,410.00 | 9,490.00 | 9,330.00 | 9,440.00 | 9,440.00 | 0.53% | 2,097 |
| Aug 12, 2025 | 9,490.00 | 9,490.00 | 9,390.00 | 9,390.00 | 9,390.00 | -0.74% | 684 |
| Aug 11, 2025 | 9,400.00 | 9,460.00 | 9,370.00 | 9,460.00 | 9,460.00 | -0.11% | 1,996 |
| Aug 8, 2025 | 9,490.00 | 9,500.00 | 9,400.00 | 9,470.00 | 9,470.00 | -0.21% | 2,144 |
| Aug 7, 2025 | 9,420.00 | 9,530.00 | 9,390.00 | 9,490.00 | 9,490.00 | -0.21% | 2,526 |
| Aug 6, 2025 | 9,530.00 | 9,530.00 | 9,490.00 | 9,510.00 | 9,510.00 | 0.21% | 888 |
| Aug 5, 2025 | 9,580.00 | 9,580.00 | 9,490.00 | 9,490.00 | 9,490.00 | -1.04% | 2,914 |
| Aug 4, 2025 | 9,470.00 | 9,630.00 | 9,330.00 | 9,590.00 | 9,590.00 | 1.27% | 5,937 |
| Aug 1, 2025 | 9,580.00 | 9,580.00 | 9,310.00 | 9,470.00 | 9,470.00 | -0.53% | 3,832 |
| Jul 31, 2025 | 9,550.00 | 9,680.00 | 9,400.00 | 9,520.00 | 9,520.00 | -0.31% | 5,591 |
| Jul 30, 2025 | 9,580.00 | 9,580.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.10% | 229 |
| Jul 29, 2025 | 9,680.00 | 9,680.00 | 9,490.00 | 9,540.00 | 9,540.00 | -1.04% | 3,597 |
| Jul 28, 2025 | 9,680.00 | 9,690.00 | 9,550.00 | 9,640.00 | 9,640.00 | - | 1,601 |
| Jul 25, 2025 | 9,690.00 | 9,690.00 | 9,560.00 | 9,640.00 | 9,640.00 | 0.21% | 333 |
| Jul 24, 2025 | 9,600.00 | 9,640.00 | 9,560.00 | 9,620.00 | 9,620.00 | -0.31% | 1,148 |
| Jul 23, 2025 | 9,620.00 | 9,730.00 | 9,550.00 | 9,650.00 | 9,650.00 | - | 1,005 |
| Jul 22, 2025 | 9,690.00 | 9,710.00 | 9,550.00 | 9,650.00 | 9,650.00 | -0.31% | 4,354 |
| Jul 21, 2025 | 9,720.00 | 9,780.00 | 9,620.00 | 9,680.00 | 9,680.00 | -0.41% | 527 |
| Jul 18, 2025 | 9,700.00 | 9,840.00 | 9,610.00 | 9,720.00 | 9,720.00 | 0.21% | 1,516 |
| Jul 17, 2025 | 9,880.00 | 9,880.00 | 9,670.00 | 9,700.00 | 9,700.00 | -1.62% | 2,549 |
| Jul 16, 2025 | 9,860.00 | 9,860.00 | 9,760.00 | 9,860.00 | 9,860.00 | - | 1,157 |
| Jul 15, 2025 | 9,850.00 | 9,890.00 | 9,760.00 | 9,860.00 | 9,860.00 | - | 945 |
| Jul 14, 2025 | 9,850.00 | 9,900.00 | 9,310.00 | 9,860.00 | 9,860.00 | 0.10% | 5,000 |
| Jul 11, 2025 | 9,720.00 | 9,860.00 | 9,700.00 | 9,850.00 | 9,850.00 | 1.34% | 3,869 |