Hanil Cement Co., Ltd. (KRX:300720)
South Korea · Delayed Price · Currency is KRW 21,000
+200 (0.96%)
At close: Sep 15, 2025
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 20,600.00 | 21,150.00 | 20,150.00 | 21,000.00 | 21,000.00 | 0.96% | 148,867 |
| Sep 12, 2025 | 21,000.00 | 21,050.00 | 20,550.00 | 20,800.00 | 20,800.00 | -0.72% | 52,584 |
| Sep 11, 2025 | 20,750.00 | 20,950.00 | 20,500.00 | 20,950.00 | 20,950.00 | - | 95,046 |
| Sep 10, 2025 | 20,600.00 | 21,100.00 | 20,450.00 | 20,950.00 | 20,950.00 | 2.95% | 104,977 |
| Sep 9, 2025 | 20,400.00 | 20,450.00 | 20,100.00 | 20,350.00 | 20,350.00 | -0.73% | 60,128 |
| Sep 8, 2025 | 20,200.00 | 20,600.00 | 20,000.00 | 20,500.00 | 20,500.00 | 4.86% | 126,469 |
| Sep 5, 2025 | 19,580.00 | 19,800.00 | 19,390.00 | 19,550.00 | 19,550.00 | -0.15% | 65,402 |
| Sep 4, 2025 | 18,900.00 | 19,660.00 | 18,900.00 | 19,580.00 | 19,580.00 | 3.60% | 80,826 |
| Sep 3, 2025 | 19,110.00 | 19,180.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.25% | 56,584 |
| Sep 2, 2025 | 19,020.00 | 19,310.00 | 18,920.00 | 19,140.00 | 19,140.00 | 0.42% | 76,623 |
| Sep 1, 2025 | 19,350.00 | 19,370.00 | 18,880.00 | 19,060.00 | 19,060.00 | -1.45% | 89,599 |
| Aug 29, 2025 | 19,040.00 | 19,630.00 | 18,920.00 | 19,340.00 | 19,340.00 | 1.31% | 137,821 |
| Aug 28, 2025 | 18,970.00 | 19,160.00 | 18,800.00 | 19,090.00 | 19,090.00 | 0.69% | 35,982 |
| Aug 27, 2025 | 19,200.00 | 19,290.00 | 18,960.00 | 18,960.00 | 18,960.00 | -0.52% | 62,827 |
| Aug 26, 2025 | 19,500.00 | 19,590.00 | 19,060.00 | 19,060.00 | 19,060.00 | -1.09% | 112,539 |
| Aug 25, 2025 | 19,600.00 | 19,780.00 | 19,250.00 | 19,270.00 | 19,270.00 | -1.13% | 66,449 |
| Aug 22, 2025 | 19,520.00 | 19,870.00 | 19,490.00 | 19,490.00 | 19,490.00 | -0.05% | 55,429 |
| Aug 21, 2025 | 19,570.00 | 19,700.00 | 19,420.00 | 19,500.00 | 19,500.00 | 0.98% | 54,374 |
| Aug 20, 2025 | 19,220.00 | 19,390.00 | 19,010.00 | 19,310.00 | 19,310.00 | -0.21% | 81,585 |
| Aug 19, 2025 | 19,860.00 | 19,880.00 | 19,350.00 | 19,350.00 | 19,350.00 | -1.58% | 72,106 |
| Aug 18, 2025 | 19,710.00 | 19,810.00 | 19,460.00 | 19,660.00 | 19,660.00 | 0.46% | 60,501 |
| Aug 14, 2025 | 20,100.00 | 20,100.00 | 19,470.00 | 19,570.00 | 19,570.00 | -2.10% | 119,263 |
| Aug 13, 2025 | 20,150.00 | 20,200.00 | 19,950.00 | 19,990.00 | 19,990.00 | -0.05% | 50,606 |
| Aug 12, 2025 | 20,300.00 | 20,650.00 | 19,940.00 | 20,000.00 | 20,000.00 | -2.20% | 58,020 |
| Aug 11, 2025 | 20,950.00 | 21,000.00 | 20,350.00 | 20,450.00 | 20,450.00 | -3.08% | 87,483 |
| Aug 8, 2025 | 21,050.00 | 21,200.00 | 20,850.00 | 21,100.00 | 21,100.00 | -0.24% | 68,476 |
| Aug 7, 2025 | 21,150.00 | 21,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | -0.70% | 101,340 |
| Aug 6, 2025 | 21,150.00 | 21,600.00 | 20,950.00 | 21,300.00 | 21,300.00 | 0.47% | 122,453 |
| Aug 5, 2025 | 20,950.00 | 21,450.00 | 20,600.00 | 21,200.00 | 21,200.00 | 1.68% | 127,622 |
| Aug 4, 2025 | 20,050.00 | 21,200.00 | 19,910.00 | 20,850.00 | 20,850.00 | 3.73% | 178,731 |
| Aug 1, 2025 | 20,350.00 | 20,850.00 | 19,910.00 | 20,100.00 | 20,100.00 | -3.37% | 225,187 |
| Jul 31, 2025 | 20,200.00 | 20,900.00 | 20,150.00 | 20,800.00 | 20,800.00 | 3.74% | 218,919 |
| Jul 30, 2025 | 19,350.00 | 20,500.00 | 19,350.00 | 20,050.00 | 20,050.00 | 6.65% | 505,811 |
| Jul 29, 2025 | 18,400.00 | 18,890.00 | 18,220.00 | 18,800.00 | 18,800.00 | 1.51% | 63,340 |
| Jul 28, 2025 | 18,970.00 | 18,970.00 | 18,430.00 | 18,520.00 | 18,520.00 | -2.27% | 126,282 |
| Jul 25, 2025 | 18,800.00 | 19,170.00 | 18,790.00 | 18,950.00 | 18,950.00 | 0.26% | 69,272 |
| Jul 24, 2025 | 18,650.00 | 19,290.00 | 18,640.00 | 18,900.00 | 18,900.00 | 1.34% | 155,707 |
| Jul 23, 2025 | 18,230.00 | 18,950.00 | 18,230.00 | 18,650.00 | 18,650.00 | 1.75% | 186,579 |
| Jul 22, 2025 | 18,660.00 | 18,840.00 | 18,220.00 | 18,330.00 | 18,330.00 | -2.03% | 162,124 |
| Jul 21, 2025 | 18,670.00 | 18,860.00 | 18,570.00 | 18,710.00 | 18,710.00 | -1.11% | 115,118 |
| Jul 18, 2025 | 21,900.00 | 21,900.00 | 18,700.00 | 18,920.00 | 18,920.00 | -0.11% | 1,037,859 |
| Jul 17, 2025 | 19,080.00 | 19,080.00 | 18,630.00 | 18,940.00 | 18,940.00 | 0.21% | 46,867 |
| Jul 16, 2025 | 19,290.00 | 19,350.00 | 18,800.00 | 18,900.00 | 18,900.00 | -2.33% | 54,525 |
| Jul 15, 2025 | 19,420.00 | 19,500.00 | 19,180.00 | 19,350.00 | 19,350.00 | -0.67% | 85,983 |
| Jul 14, 2025 | 18,700.00 | 19,490.00 | 18,670.00 | 19,480.00 | 19,480.00 | 4.17% | 107,219 |
| Jul 11, 2025 | 18,580.00 | 18,930.00 | 18,580.00 | 18,700.00 | 18,700.00 | - | 40,929 |
| Jul 10, 2025 | 18,620.00 | 18,880.00 | 18,350.00 | 18,700.00 | 18,700.00 | 0.43% | 68,550 |
| Jul 9, 2025 | 18,210.00 | 18,620.00 | 18,200.00 | 18,620.00 | 18,620.00 | 1.58% | 52,587 |
| Jul 8, 2025 | 18,360.00 | 18,450.00 | 18,160.00 | 18,330.00 | 18,330.00 | 0.71% | 45,240 |
| Jul 7, 2025 | 18,350.00 | 18,400.00 | 17,970.00 | 18,200.00 | 18,200.00 | -0.76% | 68,231 |