Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea · Delayed Price · Currency is KRW 7,720.00
-320.00 (-3.98%)
At close: Nov 13, 2026
Hanil Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,100.00 | 8,100.00 | 7,720.00 | 7,720.00 | 7,720.00 | -3.98% | 1,873 |
| Nov 12, 2026 | 8,070.00 | 8,140.00 | 7,890.00 | 8,040.00 | 8,040.00 | -0.37% | 1,075 |
| Nov 11, 2026 | 8,050.00 | 8,120.00 | 7,720.00 | 8,070.00 | 8,070.00 | 0.25% | 2,936 |
| Nov 10, 2026 | 8,110.00 | 8,110.00 | 7,720.00 | 8,050.00 | 8,050.00 | -0.37% | 4,003 |
| Nov 9, 2026 | 8,090.00 | 8,110.00 | 7,930.00 | 8,080.00 | 8,080.00 | -1.22% | 2,074 |
| Nov 6, 2026 | 8,120.00 | 8,180.00 | 7,740.00 | 8,180.00 | 8,180.00 | 0.74% | 13,267 |
| Nov 5, 2026 | 8,040.00 | 8,140.00 | 7,630.00 | 8,120.00 | 8,120.00 | 4.77% | 9,386 |
| Nov 4, 2026 | 7,490.00 | 7,890.00 | 7,280.00 | 7,750.00 | 7,750.00 | 3.47% | 6,987 |
| Nov 3, 2026 | 7,900.00 | 7,900.00 | 7,090.00 | 7,490.00 | 7,490.00 | - | 3,485 |
| Nov 2, 2026 | 7,640.00 | 7,640.00 | 7,420.00 | 7,490.00 | 7,490.00 | -3.73% | 274 |
| Oct 30, 2026 | 7,750.00 | 7,790.00 | 7,400.00 | 7,780.00 | 7,780.00 | -0.13% | 599 |
| Oct 29, 2026 | 7,610.00 | 8,140.00 | 7,250.00 | 7,790.00 | 7,790.00 | -0.13% | 2,181 |
| Oct 28, 2026 | 7,640.00 | 7,930.00 | 7,400.00 | 7,800.00 | 7,800.00 | 2.09% | 486 |
| Oct 27, 2026 | 7,980.00 | 8,000.00 | 7,450.00 | 7,640.00 | 7,640.00 | 0.79% | 772 |
| Oct 26, 2026 | 7,570.00 | 7,730.00 | 7,360.00 | 7,580.00 | 7,580.00 | -3.93% | 1,350 |
| Oct 23, 2026 | 7,500.00 | 8,100.00 | 7,340.00 | 7,890.00 | 7,890.00 | 0.38% | 7,346 |
| Oct 22, 2026 | 7,920.00 | 7,920.00 | 7,510.00 | 7,860.00 | 7,860.00 | 0.13% | 344 |
| Oct 21, 2026 | 7,880.00 | 7,880.00 | 7,720.00 | 7,850.00 | 7,850.00 | -0.63% | 161 |
| Oct 20, 2026 | 7,990.00 | 7,990.00 | 7,840.00 | 7,900.00 | 7,900.00 | 1.94% | 654 |
| Oct 19, 2026 | 8,100.00 | 8,100.00 | 7,660.00 | 7,750.00 | 7,750.00 | -2.64% | 929 |
| Oct 16, 2026 | 8,060.00 | 8,060.00 | 7,730.00 | 7,960.00 | 7,960.00 | -2.21% | 680 |
| Oct 15, 2026 | 7,910.00 | 8,180.00 | 7,620.00 | 8,140.00 | 8,140.00 | 2.91% | 1,324 |
| Oct 14, 2026 | 7,900.00 | 7,910.00 | 7,790.00 | 7,910.00 | 7,910.00 | 1.54% | 785 |
| Oct 13, 2026 | 7,780.00 | 7,790.00 | 7,340.00 | 7,790.00 | 7,790.00 | -1.27% | 1,533 |
| Oct 12, 2026 | 7,980.00 | 7,980.00 | 7,515.00 | 7,890.00 | 7,890.00 | -1.25% | 854 |
| Oct 8, 2026 | 7,650.00 | 8,000.00 | 7,650.00 | 7,990.00 | 7,990.00 | 1.52% | 631 |
| Oct 7, 2026 | 7,950.00 | 7,950.00 | 7,750.00 | 7,870.00 | 7,870.00 | -0.13% | 298 |
| Oct 6, 2026 | 7,990.00 | 7,990.00 | 7,590.00 | 7,880.00 | 7,880.00 | -0.38% | 1,113 |
| Oct 2, 2026 | 7,730.00 | 8,010.00 | 7,720.00 | 7,910.00 | 7,910.00 | 2.46% | 301 |
| Oct 1, 2026 | 7,970.00 | 7,970.00 | 7,700.00 | 7,720.00 | 7,720.00 | -3.14% | 1,554 |
| Sep 30, 2026 | 8,090.00 | 8,090.00 | 7,800.00 | 7,970.00 | 7,970.00 | 1.79% | 720 |
| Sep 29, 2026 | 8,040.00 | 8,040.00 | 7,700.00 | 7,830.00 | 7,830.00 | 1.29% | 518 |
| Sep 28, 2026 | 7,800.00 | 7,900.00 | 7,650.00 | 7,730.00 | 7,730.00 | -3.62% | 1,689 |
| Sep 23, 2026 | 8,230.00 | 8,230.00 | 7,900.00 | 8,020.00 | 8,020.00 | 0.25% | 303 |
| 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 |