Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea · Delayed Price · Currency is KRW 7,330.00
-200.00 (-2.66%)
At close: May 20, 2026
Hanil Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,520.00 | 7,520.00 | 7,300.00 | 7,330.00 | 7,330.00 | -2.66% | 3,671 |
| May 19, 2026 | 7,530.00 | 7,650.00 | 7,450.00 | 7,530.00 | 7,530.00 | -1.57% | 3,625 |
| May 18, 2026 | 7,720.00 | 7,720.00 | 7,580.00 | 7,650.00 | 7,650.00 | -0.91% | 7,875 |
| May 15, 2026 | 7,740.00 | 7,760.00 | 7,700.00 | 7,720.00 | 7,720.00 | -0.26% | 3,419 |
| May 14, 2026 | 7,760.00 | 7,870.00 | 7,690.00 | 7,740.00 | 7,740.00 | - | 4,048 |
| May 13, 2026 | 7,640.00 | 7,980.00 | 7,500.00 | 7,740.00 | 7,740.00 | 0.78% | 6,034 |
| May 12, 2026 | 7,690.00 | 7,740.00 | 7,580.00 | 7,680.00 | 7,680.00 | -0.13% | 5,760 |
| May 11, 2026 | 7,760.00 | 7,760.00 | 7,690.00 | 7,690.00 | 7,690.00 | -0.90% | 5,524 |
| May 8, 2026 | 7,710.00 | 7,790.00 | 7,680.00 | 7,760.00 | 7,760.00 | 0.65% | 7,517 |
| May 7, 2026 | 7,710.00 | 7,800.00 | 7,700.00 | 7,710.00 | 7,710.00 | -1.15% | 3,811 |
| May 6, 2026 | 7,820.00 | 7,840.00 | 7,610.00 | 7,800.00 | 7,800.00 | - | 9,466 |
| May 4, 2026 | 7,780.00 | 7,940.00 | 7,760.00 | 7,800.00 | 7,800.00 | -0.51% | 4,601 |
| Apr 30, 2026 | 8,000.00 | 8,000.00 | 7,720.00 | 7,840.00 | 7,840.00 | -0.13% | 2,567 |
| Apr 29, 2026 | 7,840.00 | 7,940.00 | 7,830.00 | 7,850.00 | 7,850.00 | 0.26% | 3,887 |
| Apr 28, 2026 | 7,610.00 | 7,910.00 | 7,610.00 | 7,830.00 | 7,830.00 | 1.03% | 13,338 |
| Apr 27, 2026 | 7,860.00 | 7,860.00 | 7,700.00 | 7,750.00 | 7,750.00 | - | 12,975 |
| Apr 24, 2026 | 7,840.00 | 7,860.00 | 7,720.00 | 7,750.00 | 7,750.00 | - | 5,975 |
| Apr 23, 2026 | 8,030.00 | 8,030.00 | 7,720.00 | 7,750.00 | 7,750.00 | -1.77% | 6,475 |
| Apr 22, 2026 | 7,840.00 | 8,040.00 | 7,840.00 | 7,890.00 | 7,890.00 | 0.64% | 8,255 |
| Apr 21, 2026 | 8,050.00 | 8,050.00 | 7,810.00 | 7,840.00 | 7,840.00 | -0.13% | 1,639 |
| Apr 20, 2026 | 7,990.00 | 7,990.00 | 7,810.00 | 7,850.00 | 7,850.00 | 0.51% | 1,966 |
| Apr 17, 2026 | 7,990.00 | 7,990.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0.13% | 3,291 |
| Apr 16, 2026 | 7,960.00 | 7,960.00 | 7,600.00 | 7,800.00 | 7,800.00 | -0.26% | 3,845 |
| Apr 15, 2026 | 7,810.00 | 8,100.00 | 7,790.00 | 7,820.00 | 7,820.00 | 0.26% | 3,206 |
| Apr 14, 2026 | 8,040.00 | 8,040.00 | 7,740.00 | 7,800.00 | 7,800.00 | - | 3,114 |
| Apr 13, 2026 | 7,790.00 | 7,980.00 | 7,710.00 | 7,800.00 | 7,800.00 | - | 1,688 |
| Apr 10, 2026 | 7,790.00 | 7,840.00 | 7,690.00 | 7,800.00 | 7,800.00 | 0.26% | 2,000 |
| Apr 9, 2026 | 7,820.00 | 7,820.00 | 7,690.00 | 7,780.00 | 7,780.00 | 0.13% | 4,655 |
| Apr 8, 2026 | 7,470.00 | 7,770.00 | 7,470.00 | 7,770.00 | 7,770.00 | 0.65% | 13,598 |
| Apr 7, 2026 | 7,760.00 | 7,860.00 | 7,600.00 | 7,720.00 | 7,720.00 | -0.52% | 3,592 |
| Apr 6, 2026 | 7,830.00 | 7,890.00 | 7,720.00 | 7,760.00 | 7,760.00 | -0.89% | 1,200 |
| Apr 3, 2026 | 7,940.00 | 7,940.00 | 7,730.00 | 7,830.00 | 7,830.00 | -0.13% | 2,339 |
| Apr 2, 2026 | 7,800.00 | 7,880.00 | 7,650.00 | 7,840.00 | 7,840.00 | 0.51% | 3,758 |
| Apr 1, 2026 | 8,080.00 | 8,080.00 | 7,610.00 | 7,800.00 | 7,800.00 | -0.13% | 4,706 |
| Mar 31, 2026 | 7,980.00 | 7,980.00 | 7,590.00 | 7,810.00 | 7,810.00 | - | 7,624 |
| Mar 30, 2026 | 8,050.00 | 8,130.00 | 7,370.00 | 7,810.00 | 7,810.00 | -0.76% | 5,949 |
| Mar 27, 2026 | 7,990.00 | 7,990.00 | 7,730.00 | 7,870.00 | 7,870.00 | -0.13% | 4,054 |
| Mar 26, 2026 | 7,990.00 | 7,990.00 | 7,620.00 | 7,880.00 | 7,880.00 | 0.38% | 1,863 |
| Mar 25, 2026 | 7,850.00 | 7,900.00 | 7,720.00 | 7,850.00 | 7,850.00 | 1.68% | 3,375 |
| Mar 24, 2026 | 7,650.00 | 7,890.00 | 7,650.00 | 7,720.00 | 7,720.00 | 0.13% | 4,023 |
| Mar 23, 2026 | 7,720.00 | 7,760.00 | 7,460.00 | 7,710.00 | 7,710.00 | -0.13% | 5,783 |
| Mar 20, 2026 | 7,880.00 | 7,880.00 | 7,600.00 | 7,720.00 | 7,720.00 | -0.13% | 3,796 |
| Mar 19, 2026 | 7,800.00 | 7,830.00 | 7,660.00 | 7,730.00 | 7,730.00 | -0.90% | 3,736 |
| Mar 18, 2026 | 7,780.00 | 7,960.00 | 7,660.00 | 7,800.00 | 7,800.00 | 0.26% | 667 |
| Mar 17, 2026 | 7,690.00 | 7,950.00 | 7,690.00 | 7,780.00 | 7,780.00 | 0.26% | 1,493 |
| Mar 16, 2026 | 7,700.00 | 7,860.00 | 7,700.00 | 7,760.00 | 7,760.00 | 0.78% | 5,220 |
| Mar 13, 2026 | 7,310.00 | 7,840.00 | 7,310.00 | 7,700.00 | 7,700.00 | 0.92% | 10,736 |
| Mar 12, 2026 | 7,630.00 | 7,630.00 | 7,560.00 | 7,630.00 | 7,630.00 | - | 2,491 |
| Mar 11, 2026 | 7,830.00 | 7,830.00 | 7,540.00 | 7,630.00 | 7,630.00 | 0.26% | 4,114 |
| Mar 10, 2026 | 7,450.00 | 7,760.00 | 7,360.00 | 7,610.00 | 7,610.00 | -0.52% | 9,710 |