Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea · Delayed Price · Currency is KRW 8,000.00
-10.00 (-0.12%)
At close: Sep 22, 2026
Hanil Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,200.00 | 8,210.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.12% | 342 |
| Sep 21, 2026 | 8,180.00 | 8,180.00 | 7,990.00 | 8,010.00 | 8,010.00 | -0.25% | 931 |
| Sep 18, 2026 | 8,250.00 | 8,300.00 | 7,960.00 | 8,030.00 | 8,030.00 | 0.12% | 3,480 |
| Sep 17, 2026 | 8,260.00 | 8,260.00 | 7,940.00 | 8,020.00 | 8,020.00 | 0.25% | 170 |
| Sep 16, 2026 | 8,290.00 | 8,290.00 | 7,970.00 | 8,000.00 | 8,000.00 | -0.87% | 104 |
| Sep 15, 2026 | 8,240.00 | 8,240.00 | 7,860.00 | 8,070.00 | 8,070.00 | -2.06% | 383 |
| Sep 14, 2026 | 8,300.00 | 8,300.00 | 7,890.00 | 8,240.00 | 8,240.00 | 2.11% | 2,611 |
| Sep 11, 2026 | 8,030.00 | 8,270.00 | 7,840.00 | 8,070.00 | 8,070.00 | 0.37% | 3,176 |
| Sep 10, 2026 | 8,300.00 | 8,300.00 | 7,850.00 | 8,040.00 | 8,040.00 | -2.43% | 3,867 |
| Sep 9, 2026 | 8,190.00 | 8,280.00 | 7,790.00 | 8,240.00 | 8,240.00 | 4.04% | 8,470 |
| Sep 8, 2026 | 8,060.00 | 8,230.00 | 7,800.00 | 7,920.00 | 7,920.00 | -1.74% | 5,063 |
| Sep 7, 2026 | 8,220.00 | 8,220.00 | 8,000.00 | 8,060.00 | 8,060.00 | -1.95% | 6,032 |
| Sep 4, 2026 | 8,240.00 | 8,290.00 | 7,740.00 | 8,220.00 | 8,220.00 | 0.37% | 7,445 |
| Sep 3, 2026 | 8,120.00 | 8,200.00 | 8,115.00 | 8,190.00 | 8,190.00 | 0.86% | 7,509 |
| Sep 2, 2026 | 8,060.00 | 8,160.00 | 8,030.00 | 8,120.00 | 8,120.00 | 0.74% | 6,926 |
| Sep 1, 2026 | 8,010.00 | 8,110.00 | 7,930.00 | 8,060.00 | 8,060.00 | 2.81% | 8,444 |
| Aug 31, 2026 | 8,090.00 | 8,090.00 | 7,750.00 | 7,840.00 | 7,840.00 | -0.25% | 13,696 |
| Aug 28, 2026 | 7,740.00 | 7,960.00 | 7,740.00 | 7,860.00 | 7,860.00 | 1.55% | 7,974 |
| Aug 27, 2026 | 7,700.00 | 7,890.00 | 7,400.00 | 7,740.00 | 7,740.00 | 0.52% | 9,675 |
| Aug 26, 2026 | 7,550.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 3.49% | 1,439 |
| Aug 25, 2026 | 7,750.00 | 7,750.00 | 7,150.00 | 7,440.00 | 7,440.00 | 1.22% | 1,195 |
| Aug 24, 2026 | 7,690.00 | 7,690.00 | 7,290.00 | 7,350.00 | 7,350.00 | -1.87% | 1,873 |
| Aug 21, 2026 | 7,570.00 | 7,570.00 | 7,340.00 | 7,490.00 | 7,490.00 | -1.06% | 1,098 |
| Aug 20, 2026 | 7,480.00 | 7,770.00 | 7,200.00 | 7,570.00 | 7,570.00 | 1.20% | 2,143 |
| Aug 19, 2026 | 7,650.00 | 7,650.00 | 7,000.00 | 7,480.00 | 7,480.00 | 5.80% | 11,201 |
| Aug 18, 2026 | 6,800.00 | 7,070.00 | 6,750.00 | 7,070.00 | 7,070.00 | 3.97% | 10,899 |
| Aug 14, 2026 | 6,790.00 | 6,840.00 | 6,470.00 | 6,800.00 | 6,800.00 | 1.04% | 785 |
| Aug 13, 2026 | 6,880.00 | 6,880.00 | 6,480.00 | 6,730.00 | 6,730.00 | - | 2,904 |
| Aug 12, 2026 | 6,840.00 | 6,840.00 | 6,510.00 | 6,730.00 | 6,730.00 | 1.36% | 837 |
| Aug 11, 2026 | 6,470.00 | 6,810.00 | 6,300.00 | 6,640.00 | 6,640.00 | 2.63% | 3,907 |
| Aug 10, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,470.00 | 6,470.00 | 1.09% | 5,880 |
| Aug 7, 2026 | 6,400.00 | 6,420.00 | 6,060.00 | 6,400.00 | 6,400.00 | 3.06% | 6,282 |
| Aug 6, 2026 | 6,290.00 | 6,290.00 | 6,110.00 | 6,210.00 | 6,210.00 | -1.27% | 5,232 |
| Aug 5, 2026 | 6,590.00 | 6,590.00 | 6,290.00 | 6,290.00 | 6,290.00 | - | 935 |
| Aug 4, 2026 | 6,440.00 | 6,440.00 | 6,230.00 | 6,290.00 | 6,290.00 | -0.47% | 3,692 |
| Aug 3, 2026 | 6,420.00 | 6,420.00 | 6,320.00 | 6,320.00 | 6,320.00 | 0.32% | 533 |
| Jul 31, 2026 | 6,260.00 | 6,330.00 | 6,190.00 | 6,300.00 | 6,300.00 | 0.32% | 1,900 |
| Jul 30, 2026 | 6,400.00 | 6,400.00 | 6,220.00 | 6,280.00 | 6,280.00 | -2.64% | 363 |
| Jul 29, 2026 | 6,520.00 | 6,610.00 | 6,010.00 | 6,450.00 | 6,450.00 | -1.07% | 2,077 |
| Jul 28, 2026 | 6,450.00 | 6,550.00 | 6,250.00 | 6,520.00 | 6,520.00 | 0.77% | 2,172 |
| Jul 27, 2026 | 6,410.00 | 6,480.00 | 6,380.00 | 6,470.00 | 6,470.00 | 0.94% | 1,758 |
| Jul 24, 2026 | 6,780.00 | 6,780.00 | 6,410.00 | 6,410.00 | 6,410.00 | -3.17% | 3,537 |
| Jul 23, 2026 | 6,710.00 | 6,720.00 | 6,550.00 | 6,620.00 | 6,620.00 | 1.38% | 134 |
| Jul 22, 2026 | 6,590.00 | 6,590.00 | 6,500.00 | 6,530.00 | 6,530.00 | 0.93% | 851 |
| Jul 21, 2026 | 6,480.00 | 6,500.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.92% | 395 |
| Jul 20, 2026 | 6,940.00 | 6,940.00 | 6,460.00 | 6,530.00 | 6,530.00 | 0.46% | 2,849 |
| Jul 16, 2026 | 6,570.00 | 6,570.00 | 6,440.00 | 6,500.00 | 6,500.00 | -1.07% | 1,674 |
| Jul 15, 2026 | 6,740.00 | 6,760.00 | 6,540.00 | 6,570.00 | 6,570.00 | -0.90% | 3,132 |
| Jul 14, 2026 | 6,960.00 | 6,960.00 | 6,540.00 | 6,630.00 | 6,630.00 | 0.45% | 2,474 |
| Jul 13, 2026 | 6,620.00 | 6,840.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.92% | 1,947 |