Hanil Hyundai Cement Co., Ltd (KRX:006390)
South Korea · Delayed Price · Currency is KRW 18,090
+680 (3.91%)
At close: Oct 15, 2025
Hanil Hyundai Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 17,850.00 | 18,170.00 | 17,430.00 | 18,090.00 | 18,090.00 | 3.91% | 40,916 |
| Oct 14, 2025 | 17,470.00 | 17,880.00 | 17,410.00 | 17,410.00 | 17,410.00 | -1.64% | 52,883 |
| Oct 13, 2025 | 18,060.00 | 18,110.00 | 17,520.00 | 17,700.00 | 17,700.00 | -1.99% | 74,265 |
| Oct 10, 2025 | 18,400.00 | 18,490.00 | 18,020.00 | 18,060.00 | 18,060.00 | -2.33% | 46,807 |
| Oct 2, 2025 | 18,720.00 | 18,720.00 | 18,450.00 | 18,490.00 | 18,490.00 | -0.32% | 35,903 |
| Oct 1, 2025 | 18,740.00 | 18,740.00 | 18,500.00 | 18,550.00 | 18,550.00 | -0.05% | 16,973 |
| Sep 30, 2025 | 18,830.00 | 18,830.00 | 18,530.00 | 18,560.00 | 18,560.00 | -0.48% | 13,825 |
| Sep 29, 2025 | 18,800.00 | 19,100.00 | 18,640.00 | 18,650.00 | 18,650.00 | -0.21% | 21,024 |
| Sep 26, 2025 | 18,800.00 | 18,950.00 | 18,640.00 | 18,690.00 | 18,690.00 | -0.74% | 16,583 |
| Sep 25, 2025 | 19,010.00 | 19,080.00 | 18,700.00 | 18,830.00 | 18,830.00 | - | 15,692 |
| Sep 24, 2025 | 19,200.00 | 19,200.00 | 18,770.00 | 18,830.00 | 18,830.00 | -1.62% | 27,858 |
| Sep 23, 2025 | 19,260.00 | 19,300.00 | 18,980.00 | 19,140.00 | 19,140.00 | -0.36% | 25,263 |
| Sep 22, 2025 | 19,350.00 | 19,490.00 | 18,870.00 | 19,210.00 | 19,210.00 | -0.26% | 55,563 |
| Sep 19, 2025 | 19,240.00 | 19,490.00 | 19,150.00 | 19,260.00 | 19,260.00 | 0.10% | 18,595 |
| Sep 18, 2025 | 19,500.00 | 19,510.00 | 19,200.00 | 19,240.00 | 19,240.00 | -0.82% | 15,780 |
| Sep 17, 2025 | 19,510.00 | 19,510.00 | 19,280.00 | 19,400.00 | 19,400.00 | -0.56% | 20,564 |
| Sep 16, 2025 | 20,050.00 | 20,250.00 | 19,500.00 | 19,510.00 | 19,510.00 | -3.65% | 39,940 |
| Sep 15, 2025 | 20,200.00 | 20,450.00 | 19,600.00 | 20,250.00 | 20,250.00 | 0.25% | 63,473 |
| Sep 12, 2025 | 20,350.00 | 20,350.00 | 19,990.00 | 20,200.00 | 20,200.00 | -0.25% | 37,505 |
| Sep 11, 2025 | 20,150.00 | 20,350.00 | 19,800.00 | 20,250.00 | 20,250.00 | 0.50% | 31,717 |
| Sep 10, 2025 | 20,000.00 | 20,550.00 | 19,920.00 | 20,150.00 | 20,150.00 | 1.82% | 83,898 |
| Sep 9, 2025 | 19,870.00 | 19,870.00 | 19,440.00 | 19,790.00 | 19,790.00 | -0.40% | 21,034 |
| Sep 8, 2025 | 19,360.00 | 19,960.00 | 19,260.00 | 19,870.00 | 19,870.00 | 4.58% | 86,060 |
| 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 |