Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea · Delayed Price · Currency is KRW 9,390.00
-70.00 (-0.74%)
At close: Aug 12, 2025, 3:30 PM KST
Hanil Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9,460.00 | 9,470.00 | 9,330.00 | 9,400.00 | - | -0.42% | 2,297 |
| Aug 13, 2025 | 9,410.00 | 9,490.00 | 9,330.00 | 9,440.00 | - | 0.53% | 2,097 |
| Aug 12, 2025 | 9,490.00 | 9,490.00 | 9,390.00 | 9,390.00 | - | -0.74% | 684 |
| Aug 11, 2025 | 9,400.00 | 9,460.00 | 9,370.00 | 9,460.00 | - | -0.11% | 1,996 |
| Aug 8, 2025 | 9,490.00 | 9,500.00 | 9,400.00 | 9,470.00 | - | -0.21% | 2,144 |
| Aug 7, 2025 | 9,420.00 | 9,530.00 | 9,390.00 | 9,490.00 | - | -0.21% | 2,526 |
| Aug 6, 2025 | 9,530.00 | 9,530.00 | 9,490.00 | 9,510.00 | - | 0.21% | 888 |
| Aug 5, 2025 | 9,580.00 | 9,580.00 | 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 | - | 1.27% | 5,937 |
| Aug 1, 2025 | 9,580.00 | 9,580.00 | 9,310.00 | 9,470.00 | - | -0.53% | 3,832 |
| Jul 31, 2025 | 9,550.00 | 9,680.00 | 9,400.00 | 9,520.00 | - | -0.31% | 5,591 |
| Jul 30, 2025 | 9,580.00 | 9,580.00 | 9,550.00 | 9,550.00 | - | 0.10% | 229 |
| Jul 29, 2025 | 9,680.00 | 9,680.00 | 9,490.00 | 9,540.00 | - | -1.04% | 3,597 |
| Jul 28, 2025 | 9,680.00 | 9,690.00 | 9,550.00 | 9,640.00 | - | - | 1,601 |
| Jul 25, 2025 | 9,690.00 | 9,690.00 | 9,560.00 | 9,640.00 | - | 0.21% | 333 |
| Jul 24, 2025 | 9,600.00 | 9,640.00 | 9,560.00 | 9,620.00 | - | -0.31% | 1,148 |
| Jul 23, 2025 | 9,620.00 | 9,730.00 | 9,550.00 | 9,650.00 | - | - | 1,005 |
| Jul 22, 2025 | 9,690.00 | 9,710.00 | 9,550.00 | 9,650.00 | - | -0.31% | 4,354 |
| Jul 21, 2025 | 9,720.00 | 9,780.00 | 9,620.00 | 9,680.00 | - | -0.41% | 527 |
| Jul 18, 2025 | 9,700.00 | 9,840.00 | 9,610.00 | 9,720.00 | - | 0.21% | 1,516 |
| Jul 17, 2025 | 9,880.00 | 9,880.00 | 9,670.00 | 9,700.00 | - | -1.62% | 2,549 |
| Jul 16, 2025 | 9,860.00 | 9,860.00 | 9,760.00 | 9,860.00 | - | - | 1,157 |
| Jul 15, 2025 | 9,850.00 | 9,890.00 | 9,760.00 | 9,860.00 | - | - | 945 |
| Jul 14, 2025 | 9,850.00 | 9,900.00 | 9,310.00 | 9,860.00 | - | 0.10% | 5,000 |
| Jul 11, 2025 | 9,720.00 | 9,860.00 | 9,700.00 | 9,850.00 | - | 1.34% | 3,869 |
| Jul 10, 2025 | 9,700.00 | 9,760.00 | 9,620.00 | 9,720.00 | - | 0.62% | 3,863 |
| Jul 9, 2025 | 9,660.00 | 9,700.00 | 9,550.00 | 9,660.00 | - | 0.42% | 2,779 |
| Jul 8, 2025 | 9,650.00 | 9,650.00 | 9,510.00 | 9,620.00 | - | -0.10% | 788 |
| Jul 7, 2025 | 9,520.00 | 9,640.00 | 9,500.00 | 9,630.00 | - | 0.94% | 2,106 |
| Jul 4, 2025 | 9,550.00 | 9,550.00 | 9,500.00 | 9,540.00 | - | -0.10% | 1,331 |
| Jul 3, 2025 | 9,540.00 | 9,550.00 | 9,500.00 | 9,550.00 | - | 0.42% | 1,515 |
| Jul 2, 2025 | 9,470.00 | 9,540.00 | 9,430.00 | 9,510.00 | - | -0.11% | 2,565 |
| Jul 1, 2025 | 9,500.00 | 9,560.00 | 9,470.00 | 9,520.00 | - | 0.63% | 1,943 |
| Jun 30, 2025 | 9,560.00 | 9,560.00 | 9,450.00 | 9,460.00 | - | -1.05% | 3,778 |
| Jun 27, 2025 | 9,550.00 | 9,590.00 | 9,450.00 | 9,560.00 | - | 0.10% | 2,927 |
| Jun 26, 2025 | 9,560.00 | 9,580.00 | 9,450.00 | 9,550.00 | - | - | 4,901 |
| Jun 25, 2025 | 9,550.00 | 9,640.00 | 9,490.00 | 9,550.00 | - | -0.31% | 6,500 |
| Jun 24, 2025 | 9,530.00 | 9,660.00 | 9,530.00 | 9,580.00 | - | 0.10% | 10,240 |
| Jun 23, 2025 | 9,750.00 | 9,790.00 | 9,540.00 | 9,570.00 | - | -2.25% | 3,224 |
| Jun 20, 2025 | 9,890.00 | 9,890.00 | 9,745.00 | 9,790.00 | - | -1.01% | 1,363 |
| Jun 19, 2025 | 9,770.00 | 9,890.00 | 9,600.00 | 9,890.00 | - | 1.23% | 3,019 |
| Jun 18, 2025 | 9,740.00 | 9,790.00 | 9,690.00 | 9,770.00 | - | -0.20% | 2,442 |
| Jun 17, 2025 | 9,860.00 | 9,860.00 | 9,760.00 | 9,790.00 | - | -0.71% | 2,711 |
| Jun 16, 2025 | 9,900.00 | 9,900.00 | 9,740.00 | 9,860.00 | - | -0.40% | 2,068 |
| Jun 13, 2025 | 10,010.00 | 10,010.00 | 9,770.00 | 9,900.00 | - | -1.00% | 2,000 |
| Jun 12, 2025 | 9,880.00 | 10,000.00 | 9,750.00 | 10,000.00 | - | 1.21% | 5,147 |
| Jun 11, 2025 | 9,880.00 | 9,890.00 | 9,730.00 | 9,880.00 | - | - | 1,566 |
| Jun 10, 2025 | 9,900.00 | 9,900.00 | 9,760.00 | 9,880.00 | - | -0.20% | 2,087 |
| Jun 9, 2025 | 9,930.00 | 9,930.00 | 9,710.00 | 9,900.00 | - | 0.71% | 3,268 |
| Jun 5, 2025 | 9,810.00 | 9,880.00 | 9,750.00 | 9,830.00 | - | 0.20% | 2,203 |