Hanil Hyundai Cement Co., Ltd (KRX:006390)
South Korea · Delayed Price · Currency is KRW 19,870
+870 (4.58%)
Last updated: Sep 8, 2025, 9:00 AM KST
Hanil Hyundai Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19,360.00 | 19,960.00 | 19,260.00 | 19,870.00 | 19,870.00 | 4.58% | 84,369 |
| Sep 5, 2025 | 19,040.00 | 19,210.00 | 18,870.00 | 19,000.00 | 19,000.00 | -0.31% | 19,673 |
| Sep 4, 2025 | 18,560.00 | 19,100.00 | 18,520.00 | 19,060.00 | 19,060.00 | 2.69% | 20,277 |
| Sep 3, 2025 | 18,820.00 | 18,820.00 | 18,530.00 | 18,560.00 | 18,560.00 | -1.38% | 11,095 |
| Sep 2, 2025 | 18,560.00 | 18,890.00 | 18,490.00 | 18,820.00 | 18,820.00 | 1.40% | 16,139 |
| Sep 1, 2025 | 18,850.00 | 18,980.00 | 18,510.00 | 18,560.00 | 18,560.00 | -1.49% | 16,629 |
| Aug 29, 2025 | 18,750.00 | 18,920.00 | 18,510.00 | 18,840.00 | 18,840.00 | 0.80% | 21,585 |
| Aug 28, 2025 | 18,700.00 | 18,760.00 | 18,520.00 | 18,690.00 | 18,690.00 | 0.27% | 12,234 |
| Aug 27, 2025 | 18,840.00 | 18,850.00 | 18,590.00 | 18,640.00 | 18,640.00 | -1.06% | 16,235 |
| Aug 26, 2025 | 19,000.00 | 19,090.00 | 18,670.00 | 18,840.00 | 18,840.00 | -0.32% | 16,709 |
| Aug 25, 2025 | 19,150.00 | 19,310.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.31% | 12,664 |
| Aug 22, 2025 | 19,340.00 | 19,340.00 | 19,020.00 | 19,150.00 | 19,150.00 | 0.21% | 12,721 |
| Aug 21, 2025 | 18,690.00 | 19,300.00 | 18,690.00 | 19,110.00 | 19,110.00 | 1.65% | 19,289 |
| Aug 20, 2025 | 18,600.00 | 18,830.00 | 18,420.00 | 18,800.00 | 18,800.00 | 0.11% | 28,456 |
| Aug 19, 2025 | 19,260.00 | 19,550.00 | 18,770.00 | 18,780.00 | 18,780.00 | -2.49% | 27,842 |
| Aug 18, 2025 | 19,280.00 | 19,470.00 | 19,200.00 | 19,260.00 | 19,260.00 | 0.10% | 13,421 |
| Aug 14, 2025 | 19,610.00 | 19,690.00 | 19,200.00 | 19,240.00 | 19,240.00 | -2.04% | 29,840 |
| Aug 13, 2025 | 19,800.00 | 19,820.00 | 19,370.00 | 19,640.00 | 19,640.00 | -0.56% | 29,973 |
| Aug 12, 2025 | 19,900.00 | 20,150.00 | 19,730.00 | 19,750.00 | 19,750.00 | -0.85% | 18,215 |
| Aug 11, 2025 | 20,500.00 | 20,500.00 | 19,850.00 | 19,920.00 | 19,920.00 | -2.59% | 45,514 |
| Aug 8, 2025 | 20,500.00 | 20,850.00 | 20,250.00 | 20,450.00 | 20,450.00 | - | 34,719 |
| Aug 7, 2025 | 21,000.00 | 21,000.00 | 20,300.00 | 20,450.00 | 20,450.00 | -1.21% | 43,979 |
| Aug 6, 2025 | 20,400.00 | 21,000.00 | 20,100.00 | 20,700.00 | 20,700.00 | 0.73% | 77,619 |
| Aug 5, 2025 | 20,350.00 | 20,850.00 | 20,000.00 | 20,550.00 | 20,550.00 | 0.98% | 67,971 |
| Aug 4, 2025 | 19,700.00 | 20,400.00 | 19,400.00 | 20,350.00 | 20,350.00 | 3.30% | 77,588 |
| Aug 1, 2025 | 20,100.00 | 20,150.00 | 19,410.00 | 19,700.00 | 19,700.00 | -2.23% | 73,672 |
| Jul 31, 2025 | 19,420.00 | 20,450.00 | 19,420.00 | 20,150.00 | 20,150.00 | 3.76% | 157,346 |
| Jul 30, 2025 | 18,800.00 | 19,770.00 | 18,540.00 | 19,420.00 | 19,420.00 | 6.24% | 185,950 |
| Jul 29, 2025 | 18,160.00 | 18,370.00 | 17,830.00 | 18,280.00 | 18,280.00 | 0.66% | 24,139 |
| Jul 28, 2025 | 18,940.00 | 18,940.00 | 18,120.00 | 18,160.00 | 18,160.00 | -2.89% | 37,230 |
| Jul 25, 2025 | 18,410.00 | 18,780.00 | 18,410.00 | 18,700.00 | 18,700.00 | 0.32% | 24,506 |
| Jul 24, 2025 | 18,600.00 | 18,930.00 | 18,550.00 | 18,640.00 | 18,640.00 | 0.32% | 27,389 |
| Jul 23, 2025 | 18,450.00 | 18,640.00 | 18,170.00 | 18,580.00 | 18,580.00 | 1.75% | 56,197 |
| Jul 22, 2025 | 18,910.00 | 18,960.00 | 18,260.00 | 18,260.00 | 18,260.00 | -3.44% | 56,923 |
| Jul 21, 2025 | 19,430.00 | 19,430.00 | 18,800.00 | 18,910.00 | 18,910.00 | -2.73% | 85,204 |
| Jul 18, 2025 | 20,500.00 | 20,650.00 | 18,900.00 | 19,440.00 | 19,440.00 | 5.54% | 654,445 |
| Jul 17, 2025 | 18,810.00 | 18,820.00 | 18,260.00 | 18,420.00 | 18,420.00 | -2.18% | 59,901 |
| Jul 16, 2025 | 19,230.00 | 19,230.00 | 18,710.00 | 18,830.00 | 18,830.00 | -2.03% | 47,431 |
| Jul 15, 2025 | 19,800.00 | 19,800.00 | 19,190.00 | 19,220.00 | 19,220.00 | -2.04% | 31,549 |
| Jul 14, 2025 | 19,080.00 | 19,650.00 | 18,970.00 | 19,620.00 | 19,620.00 | 2.83% | 29,641 |
| Jul 11, 2025 | 19,290.00 | 19,420.00 | 19,040.00 | 19,080.00 | 19,080.00 | -1.14% | 22,606 |
| Jul 10, 2025 | 19,350.00 | 19,540.00 | 18,910.00 | 19,300.00 | 19,300.00 | -0.21% | 38,848 |
| Jul 9, 2025 | 18,850.00 | 19,480.00 | 18,750.00 | 19,340.00 | 19,340.00 | 2.22% | 33,981 |
| Jul 8, 2025 | 18,840.00 | 19,260.00 | 18,670.00 | 18,920.00 | 18,920.00 | 0.42% | 26,540 |
| Jul 7, 2025 | 19,270.00 | 19,270.00 | 18,750.00 | 18,840.00 | 18,840.00 | -1.46% | 35,529 |
| Jul 4, 2025 | 19,580.00 | 19,740.00 | 19,030.00 | 19,120.00 | 19,120.00 | -2.35% | 61,458 |
| Jul 3, 2025 | 19,340.00 | 19,750.00 | 19,200.00 | 19,580.00 | 19,580.00 | 0.98% | 78,739 |
| Jul 2, 2025 | 19,000.00 | 19,390.00 | 18,570.00 | 19,390.00 | 19,390.00 | 1.95% | 55,461 |
| Jul 1, 2025 | 19,090.00 | 19,440.00 | 19,010.00 | 19,020.00 | 19,020.00 | -0.37% | 69,369 |
| Jun 30, 2025 | 18,920.00 | 19,350.00 | 18,700.00 | 19,090.00 | 19,090.00 | 1.01% | 100,173 |