Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea · Delayed Price · Currency is KRW 8,290.00
+480.00 (6.15%)
At close: Feb 3, 2026
Hanil Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7,810.00 | 8,300.00 | 7,600.00 | 8,290.00 | 8,290.00 | 6.15% | 21,115 |
| Feb 2, 2026 | 7,910.00 | 7,910.00 | 7,620.00 | 7,810.00 | 7,810.00 | -1.26% | 4,239 |
| Jan 30, 2026 | 7,940.00 | 8,000.00 | 7,890.00 | 7,910.00 | 7,910.00 | -1.13% | 2,658 |
| Jan 29, 2026 | 7,990.00 | 8,150.00 | 7,830.00 | 8,000.00 | 8,000.00 | 0.13% | 2,997 |
| Jan 28, 2026 | 7,990.00 | 8,080.00 | 7,930.00 | 7,990.00 | 7,990.00 | - | 2,955 |
| Jan 27, 2026 | 7,910.00 | 8,050.00 | 7,910.00 | 7,990.00 | 7,990.00 | 1.01% | 5,728 |
| Jan 26, 2026 | 7,890.00 | 7,930.00 | 7,810.00 | 7,910.00 | 7,910.00 | 0.25% | 4,109 |
| Jan 23, 2026 | 7,870.00 | 7,960.00 | 7,790.00 | 7,890.00 | 7,890.00 | 0.25% | 1,858 |
| Jan 22, 2026 | 7,720.00 | 8,000.00 | 7,680.00 | 7,870.00 | 7,870.00 | 1.94% | 4,225 |
| Jan 21, 2026 | 7,890.00 | 7,900.00 | 7,710.00 | 7,720.00 | 7,720.00 | -1.78% | 2,669 |
| Jan 20, 2026 | 7,830.00 | 7,940.00 | 7,790.00 | 7,860.00 | 7,860.00 | -0.38% | 5,142 |
| Jan 19, 2026 | 7,940.00 | 8,080.00 | 7,830.00 | 7,890.00 | 7,890.00 | -0.63% | 5,601 |
| Jan 16, 2026 | 7,980.00 | 7,980.00 | 7,840.00 | 7,940.00 | 7,940.00 | -0.50% | 2,502 |
| Jan 15, 2026 | 7,920.00 | 8,030.00 | 7,810.00 | 7,980.00 | 7,980.00 | 0.76% | 1,734 |
| Jan 14, 2026 | 7,740.00 | 7,950.00 | 7,650.00 | 7,920.00 | 7,920.00 | 2.33% | 5,294 |
| Jan 13, 2026 | 7,930.00 | 7,930.00 | 7,720.00 | 7,740.00 | 7,740.00 | -2.40% | 4,501 |
| Jan 12, 2026 | 8,000.00 | 8,000.00 | 7,840.00 | 7,930.00 | 7,930.00 | -0.88% | 2,584 |
| Jan 9, 2026 | 7,730.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 2.70% | 4,987 |
| Jan 8, 2026 | 7,940.00 | 7,940.00 | 7,670.00 | 7,790.00 | 7,790.00 | -1.14% | 6,540 |
| Jan 7, 2026 | 7,900.00 | 7,930.00 | 7,810.00 | 7,880.00 | 7,880.00 | -0.25% | 2,493 |
| Jan 6, 2026 | 8,080.00 | 8,080.00 | 7,790.00 | 7,900.00 | 7,900.00 | -0.50% | 5,477 |
| Jan 5, 2026 | 8,000.00 | 8,030.00 | 7,850.00 | 7,940.00 | 7,940.00 | -0.38% | 3,806 |
| Jan 2, 2026 | 8,030.00 | 8,040.00 | 7,920.00 | 7,970.00 | 7,970.00 | 0.25% | 2,605 |
| Dec 30, 2025 | 8,050.00 | 8,050.00 | 7,910.00 | 7,950.00 | 7,950.00 | -0.38% | 3,881 |
| Dec 29, 2025 | 8,040.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,980.00 | -0.75% | 670 |
| Dec 26, 2025 | 8,080.00 | 8,080.00 | 8,000.00 | 8,040.00 | 7,990.00 | 0.25% | 4,351 |
| Dec 24, 2025 | 7,930.00 | 8,090.00 | 7,930.00 | 8,020.00 | 7,970.12 | 1.26% | 3,982 |
| Dec 23, 2025 | 8,240.00 | 8,240.00 | 7,870.00 | 7,920.00 | 7,870.75 | -2.58% | 5,721 |
| Dec 22, 2025 | 8,130.00 | 8,180.00 | 8,105.00 | 8,130.00 | 8,079.44 | 0.49% | 199 |
| Dec 19, 2025 | 8,120.00 | 8,120.00 | 8,030.00 | 8,090.00 | 8,039.69 | -0.37% | 1,522 |
| Dec 18, 2025 | 8,080.00 | 8,230.00 | 8,060.00 | 8,120.00 | 8,069.50 | 0.50% | 1,798 |
| Dec 17, 2025 | 8,210.00 | 8,210.00 | 8,080.00 | 8,080.00 | 8,029.75 | -1.58% | 1,870 |
| Dec 16, 2025 | 8,410.00 | 8,410.00 | 8,090.00 | 8,210.00 | 8,158.94 | 0.37% | 2,499 |
| Dec 15, 2025 | 8,280.00 | 8,280.00 | 8,100.00 | 8,180.00 | 8,129.13 | - | 2,472 |
| Dec 12, 2025 | 8,250.00 | 8,310.00 | 8,100.00 | 8,180.00 | 8,129.13 | - | 1,783 |
| Dec 11, 2025 | 8,290.00 | 8,290.00 | 8,010.00 | 8,180.00 | 8,129.13 | 0.12% | 1,857 |
| Dec 10, 2025 | 8,170.00 | 8,310.00 | 8,060.00 | 8,170.00 | 8,119.19 | - | 1,203 |
| Dec 9, 2025 | 8,260.00 | 8,260.00 | 8,090.00 | 8,170.00 | 8,119.19 | -0.12% | 489 |
| Dec 8, 2025 | 8,260.00 | 8,260.00 | 8,050.00 | 8,180.00 | 8,129.13 | -0.97% | 2,032 |
| Dec 5, 2025 | 8,340.00 | 8,340.00 | 8,140.00 | 8,260.00 | 8,208.63 | 0.12% | 827 |
| Dec 4, 2025 | 8,320.00 | 8,320.00 | 8,170.00 | 8,250.00 | 8,198.69 | 0.24% | 419 |
| Dec 3, 2025 | 8,250.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,178.82 | 0.73% | 3,171 |
| Dec 2, 2025 | 8,220.00 | 8,300.00 | 8,150.00 | 8,170.00 | 8,119.19 | 0.49% | 259 |
| Dec 1, 2025 | 8,150.00 | 8,250.00 | 8,130.00 | 8,130.00 | 8,079.44 | -0.25% | 1,371 |
| Nov 28, 2025 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,099.32 | -1.21% | 2,500 |
| Nov 27, 2025 | 8,230.00 | 8,250.00 | 8,070.00 | 8,250.00 | 8,198.69 | -0.48% | 1,088 |
| Nov 26, 2025 | 8,300.00 | 8,300.00 | 8,170.00 | 8,290.00 | 8,238.45 | 0.85% | 605 |
| Nov 25, 2025 | 8,180.00 | 8,220.00 | 8,150.00 | 8,220.00 | 8,168.88 | 0.49% | 566 |
| Nov 24, 2025 | 8,100.00 | 8,200.00 | 8,060.00 | 8,180.00 | 8,129.13 | -0.24% | 2,125 |
| Nov 21, 2025 | 8,110.00 | 8,200.00 | 8,020.00 | 8,200.00 | 8,149.00 | 1.61% | 908 |