Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea · Delayed Price · Currency is KRW 6,640.00
+170.00 (2.63%)
At close: Aug 11, 2026
Hanil Chemical Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6,560.00 | 6,570.00 | 6,510.00 | 6,540.00 | 6,540.00 | -0.15% | 1,819 |
| Jul 9, 2026 | 6,590.00 | 6,590.00 | 6,400.00 | 6,550.00 | 6,550.00 | -1.06% | 2,378 |
| Jul 8, 2026 | 6,580.00 | 6,680.00 | 6,350.00 | 6,620.00 | 6,620.00 | -0.15% | 3,247 |
| Jul 7, 2026 | 6,730.00 | 6,730.00 | 6,560.00 | 6,630.00 | 6,630.00 | -1.49% | 1,977 |
| Jul 6, 2026 | 6,490.00 | 6,730.00 | 6,420.00 | 6,730.00 | 6,730.00 | 2.91% | 904 |
| Jul 3, 2026 | 6,490.00 | 6,540.00 | 6,400.00 | 6,540.00 | 6,540.00 | 0.62% | 930 |
| Jul 2, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -0.31% | 347 |
| Jul 1, 2026 | 6,470.00 | 6,540.00 | 6,390.00 | 6,520.00 | 6,520.00 | 0.77% | 1,138 |
| Jun 30, 2026 | 6,480.00 | 6,600.00 | 6,330.00 | 6,470.00 | 6,470.00 | -0.15% | 2,146 |
| Jun 29, 2026 | 6,360.00 | 6,540.00 | 6,340.00 | 6,480.00 | 6,480.00 | 1.09% | 2,942 |
| Jun 26, 2026 | 6,550.00 | 6,650.00 | 6,120.00 | 6,410.00 | 6,410.00 | -4.75% | 1,783 |
| Jun 25, 2026 | 7,010.00 | 7,010.00 | 6,640.00 | 6,730.00 | 6,730.00 | -3.72% | 2,200 |
| Jun 24, 2026 | 6,920.00 | 7,110.00 | 6,850.00 | 6,990.00 | 6,990.00 | 0.29% | 1,023 |
| Jun 23, 2026 | 7,060.00 | 7,060.00 | 6,450.00 | 6,970.00 | 6,970.00 | 0.58% | 4,563 |
| Jun 22, 2026 | 7,120.00 | 7,140.00 | 6,930.00 | 6,930.00 | 6,930.00 | -2.67% | 4,015 |
| Jun 19, 2026 | 7,350.00 | 7,370.00 | 6,700.00 | 7,120.00 | 7,120.00 | -3.00% | 3,029 |
| Jun 18, 2026 | 7,410.00 | 7,410.00 | 7,340.00 | 7,340.00 | 7,340.00 | -0.81% | 2,153 |
| Jun 17, 2026 | 7,410.00 | 7,410.00 | 7,330.00 | 7,400.00 | 7,400.00 | 0.14% | 224 |
| Jun 16, 2026 | 7,400.00 | 7,410.00 | 7,370.00 | 7,390.00 | 7,390.00 | - | 449 |
| Jun 15, 2026 | 7,250.00 | 7,420.00 | 7,250.00 | 7,390.00 | 7,390.00 | 2.21% | 3,303 |
| Jun 12, 2026 | 7,440.00 | 7,440.00 | 7,100.00 | 7,230.00 | 7,230.00 | 1.97% | 1,755 |
| Jun 11, 2026 | 7,030.00 | 7,110.00 | 7,030.00 | 7,090.00 | 7,090.00 | 0.14% | 1,832 |
| Jun 10, 2026 | 7,090.00 | 7,210.00 | 6,790.00 | 7,080.00 | 7,080.00 | 0.28% | 4,778 |
| Jun 9, 2026 | 7,030.00 | 7,260.00 | 6,850.00 | 7,060.00 | 7,060.00 | 0.43% | 1,621 |
| Jun 8, 2026 | 7,500.00 | 7,500.00 | 6,810.00 | 7,030.00 | 7,030.00 | -5.00% | 3,033 |
| Jun 5, 2026 | 7,860.00 | 7,860.00 | 7,290.00 | 7,400.00 | 7,400.00 | 0.68% | 2,074 |
| Jun 4, 2026 | 7,300.00 | 8,010.00 | 7,000.00 | 7,350.00 | 7,350.00 | 0.68% | 8,002 |
| Jun 2, 2026 | 7,200.00 | 7,320.00 | 7,010.00 | 7,300.00 | 7,300.00 | -0.27% | 8,481 |
| Jun 1, 2026 | 7,490.00 | 7,490.00 | 7,320.00 | 7,320.00 | 7,320.00 | -3.05% | 6,702 |