Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20258,940.008,940.008,710.008,800.008,800.000.23%3,316
Oct 28, 20259,000.009,000.008,720.008,780.008,780.00-0.57%1,636
Oct 27, 20259,000.009,000.008,750.008,830.008,830.00-0.79%2,820
Oct 24, 20258,830.008,900.008,710.008,900.008,900.000.79%7,191
Oct 23, 20258,810.008,920.008,810.008,830.008,830.00-0.56%1,322
Oct 22, 20258,900.009,000.008,810.008,880.008,880.00-0.22%1,516
Oct 21, 20259,030.009,030.008,830.008,900.008,900.00-0.11%2,300
Oct 20, 20258,980.009,070.008,830.008,910.008,910.00-0.78%6,450
Oct 17, 20259,050.009,050.008,970.008,980.008,980.00-0.77%1,860
Oct 16, 20259,250.009,250.009,000.009,050.009,050.000.89%4,879
Oct 15, 20259,250.009,250.008,950.008,970.008,970.00-2.29%7,207
Oct 14, 20259,100.009,230.009,000.009,180.009,180.000.88%10,048
Oct 13, 20258,870.009,100.008,870.009,100.009,100.002.59%14,490
Oct 10, 20258,870.009,040.008,860.008,870.008,870.00-0.89%6,692
Oct 2, 20258,900.008,960.008,850.008,950.008,950.00-2,949
Oct 1, 20258,980.009,050.008,880.008,950.008,950.00-0.11%1,004
Sep 30, 20258,910.009,060.008,870.008,960.008,960.000.56%883
Sep 29, 20258,980.008,980.008,910.008,910.008,910.00-0.78%923
Sep 26, 20258,940.009,140.008,870.008,980.008,980.000.45%2,495
Sep 25, 20258,930.008,980.008,890.008,940.008,940.00-0.45%1,815
Sep 24, 20259,080.009,080.008,970.008,980.008,980.00-1.21%617
Sep 23, 20259,200.009,200.008,990.009,090.009,090.00-0.11%2,147
Sep 22, 20259,100.009,100.008,980.009,100.009,100.00-1,720
Sep 19, 20259,060.009,290.009,050.009,100.009,100.000.44%2,715
Sep 18, 20259,070.009,100.009,000.009,060.009,060.000.11%1,518
Sep 17, 20259,170.009,170.008,980.009,050.009,050.00-0.88%5,807
Sep 16, 20259,170.009,230.009,080.009,130.009,130.00-0.44%3,055
Sep 15, 20259,070.009,300.009,060.009,170.009,170.001.10%2,535
Sep 12, 20259,110.009,250.008,900.009,070.009,070.000.22%4,132
Sep 11, 20259,100.009,100.009,000.009,050.009,050.00-0.55%2,783
Sep 10, 20259,180.009,180.008,980.009,100.009,100.00-0.87%6,309
Sep 9, 20259,260.009,260.009,050.009,180.009,180.000.44%976
Sep 8, 20259,110.009,210.009,040.009,140.009,140.00-0.44%1,886
Sep 5, 20259,160.009,190.009,060.009,180.009,180.000.22%3,042
Sep 4, 20259,160.009,160.009,070.009,160.009,160.000.77%2,147
Sep 3, 20259,050.009,160.009,030.009,090.009,090.00-0.76%965
Sep 2, 20259,220.009,220.009,130.009,160.009,160.00-0.65%765
Sep 1, 20259,240.009,240.009,140.009,220.009,220.00-0.22%413
Aug 29, 20259,240.009,240.009,150.009,240.009,240.00-0.22%1,841
Aug 28, 20259,240.009,360.009,200.009,260.009,260.00-0.22%601
Aug 27, 20259,200.009,390.009,160.009,280.009,280.000.87%3,393
Aug 26, 20259,400.009,400.009,150.009,200.009,200.00-1.50%3,069
Aug 25, 20259,160.009,370.009,160.009,340.009,340.001.19%1,921
Aug 22, 20259,270.009,270.009,180.009,230.009,230.00-0.43%1,372
Aug 21, 20259,420.009,420.009,200.009,270.009,270.00-0.96%1,752
Aug 20, 20259,330.009,360.009,200.009,360.009,360.00-0.11%2,481
Aug 19, 20259,440.009,460.009,250.009,370.009,370.00-0.74%4,563
Aug 18, 20259,420.009,500.009,320.009,440.009,440.000.43%1,012
Aug 14, 20259,460.009,470.009,330.009,400.009,400.00-0.42%2,265
Aug 13, 20259,410.009,490.009,330.009,440.009,440.000.53%2,097