Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea · Delayed Price · Currency is KRW 8,780.00
-50.00 (-0.57%)
At close: Oct 28, 2025
Hanil Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8,940.00 | 8,940.00 | 8,710.00 | 8,800.00 | 8,800.00 | 0.23% | 3,316 |
| Oct 28, 2025 | 9,000.00 | 9,000.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.57% | 1,636 |
| Oct 27, 2025 | 9,000.00 | 9,000.00 | 8,750.00 | 8,830.00 | 8,830.00 | -0.79% | 2,820 |
| Oct 24, 2025 | 8,830.00 | 8,900.00 | 8,710.00 | 8,900.00 | 8,900.00 | 0.79% | 7,191 |
| Oct 23, 2025 | 8,810.00 | 8,920.00 | 8,810.00 | 8,830.00 | 8,830.00 | -0.56% | 1,322 |
| Oct 22, 2025 | 8,900.00 | 9,000.00 | 8,810.00 | 8,880.00 | 8,880.00 | -0.22% | 1,516 |
| Oct 21, 2025 | 9,030.00 | 9,030.00 | 8,830.00 | 8,900.00 | 8,900.00 | -0.11% | 2,300 |
| Oct 20, 2025 | 8,980.00 | 9,070.00 | 8,830.00 | 8,910.00 | 8,910.00 | -0.78% | 6,450 |
| Oct 17, 2025 | 9,050.00 | 9,050.00 | 8,970.00 | 8,980.00 | 8,980.00 | -0.77% | 1,860 |
| Oct 16, 2025 | 9,250.00 | 9,250.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.89% | 4,879 |
| Oct 15, 2025 | 9,250.00 | 9,250.00 | 8,950.00 | 8,970.00 | 8,970.00 | -2.29% | 7,207 |
| Oct 14, 2025 | 9,100.00 | 9,230.00 | 9,000.00 | 9,180.00 | 9,180.00 | 0.88% | 10,048 |
| Oct 13, 2025 | 8,870.00 | 9,100.00 | 8,870.00 | 9,100.00 | 9,100.00 | 2.59% | 14,490 |
| Oct 10, 2025 | 8,870.00 | 9,040.00 | 8,860.00 | 8,870.00 | 8,870.00 | -0.89% | 6,692 |
| Oct 2, 2025 | 8,900.00 | 8,960.00 | 8,850.00 | 8,950.00 | 8,950.00 | - | 2,949 |
| Oct 1, 2025 | 8,980.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,950.00 | -0.11% | 1,004 |
| Sep 30, 2025 | 8,910.00 | 9,060.00 | 8,870.00 | 8,960.00 | 8,960.00 | 0.56% | 883 |
| Sep 29, 2025 | 8,980.00 | 8,980.00 | 8,910.00 | 8,910.00 | 8,910.00 | -0.78% | 923 |
| Sep 26, 2025 | 8,940.00 | 9,140.00 | 8,870.00 | 8,980.00 | 8,980.00 | 0.45% | 2,495 |
| Sep 25, 2025 | 8,930.00 | 8,980.00 | 8,890.00 | 8,940.00 | 8,940.00 | -0.45% | 1,815 |
| Sep 24, 2025 | 9,080.00 | 9,080.00 | 8,970.00 | 8,980.00 | 8,980.00 | -1.21% | 617 |
| Sep 23, 2025 | 9,200.00 | 9,200.00 | 8,990.00 | 9,090.00 | 9,090.00 | -0.11% | 2,147 |
| Sep 22, 2025 | 9,100.00 | 9,100.00 | 8,980.00 | 9,100.00 | 9,100.00 | - | 1,720 |
| 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 |