Hanil Cement Co., Ltd. (KRX:300720)
South Korea · Delayed Price · Currency is KRW 16,420
-170 (-1.02%)
Mar 27, 2026, 2:00 PM KST
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 17,020.00 | 17,090.00 | 16,500.00 | 16,590.00 | 16,590.00 | -2.47% | 99,980 |
| Mar 25, 2026 | 16,980.00 | 17,170.00 | 16,940.00 | 17,010.00 | 17,010.00 | 0.12% | 86,946 |
| Mar 24, 2026 | 17,500.00 | 17,580.00 | 16,600.00 | 16,990.00 | 16,990.00 | 0.47% | 121,787 |
| Mar 23, 2026 | 19,040.00 | 19,060.00 | 16,780.00 | 16,910.00 | 16,910.00 | -2.65% | 473,942 |
| Mar 20, 2026 | 16,700.00 | 17,740.00 | 16,650.00 | 17,370.00 | 17,370.00 | 4.83% | 217,312 |
| Mar 19, 2026 | 16,600.00 | 16,730.00 | 16,480.00 | 16,570.00 | 16,570.00 | -1.37% | 59,442 |
| Mar 18, 2026 | 16,790.00 | 16,870.00 | 16,690.00 | 16,800.00 | 16,800.00 | 0.36% | 93,677 |
| Mar 17, 2026 | 16,610.00 | 16,770.00 | 16,400.00 | 16,740.00 | 16,740.00 | 0.72% | 56,099 |
| Mar 16, 2026 | 16,760.00 | 16,930.00 | 16,570.00 | 16,620.00 | 16,620.00 | -1.07% | 49,822 |
| Mar 13, 2026 | 16,840.00 | 17,090.00 | 16,650.00 | 16,800.00 | 16,800.00 | -1.47% | 84,939 |
| Mar 12, 2026 | 16,640.00 | 17,080.00 | 16,630.00 | 17,050.00 | 17,050.00 | 2.10% | 78,520 |
| Mar 11, 2026 | 16,540.00 | 17,470.00 | 16,420.00 | 16,700.00 | 16,700.00 | 2.64% | 125,969 |
| Mar 10, 2026 | 16,400.00 | 16,580.00 | 16,200.00 | 16,270.00 | 16,270.00 | 0.49% | 81,760 |
| Mar 9, 2026 | 16,130.00 | 16,260.00 | 15,800.00 | 16,190.00 | 16,190.00 | -2.70% | 79,770 |
| Mar 6, 2026 | 16,300.00 | 16,740.00 | 16,080.00 | 16,640.00 | 16,640.00 | 1.09% | 103,760 |
| Mar 5, 2026 | 16,890.00 | 16,950.00 | 16,300.00 | 16,460.00 | 16,460.00 | 2.88% | 158,165 |
| Mar 4, 2026 | 17,050.00 | 17,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | -8.62% | 189,304 |
| Mar 3, 2026 | 18,210.00 | 18,590.00 | 17,480.00 | 17,510.00 | 17,510.00 | -3.84% | 143,064 |
| Feb 27, 2026 | 18,380.00 | 18,520.00 | 17,930.00 | 18,210.00 | 18,210.00 | - | 113,946 |
| Feb 26, 2026 | 18,380.00 | 18,460.00 | 18,030.00 | 18,210.00 | 18,210.00 | -0.92% | 115,721 |
| Feb 25, 2026 | 18,090.00 | 18,490.00 | 18,000.00 | 18,380.00 | 18,380.00 | 1.60% | 117,029 |
| Feb 24, 2026 | 18,500.00 | 18,500.00 | 17,920.00 | 18,090.00 | 18,090.00 | -1.90% | 81,509 |
| Feb 23, 2026 | 18,700.00 | 18,800.00 | 18,290.00 | 18,440.00 | 18,440.00 | -0.70% | 140,606 |
| Feb 20, 2026 | 18,130.00 | 18,750.00 | 18,120.00 | 18,570.00 | 18,570.00 | 2.26% | 154,977 |
| Feb 19, 2026 | 18,220.00 | 18,290.00 | 18,020.00 | 18,160.00 | 18,160.00 | 0.78% | 98,304 |
| Feb 13, 2026 | 18,000.00 | 18,220.00 | 17,840.00 | 18,020.00 | 18,020.00 | -0.06% | 87,889 |
| Feb 12, 2026 | 18,220.00 | 18,220.00 | 18,000.00 | 18,030.00 | 18,030.00 | -0.93% | 105,155 |
| Feb 11, 2026 | 18,580.00 | 18,580.00 | 17,940.00 | 18,200.00 | 18,200.00 | -1.09% | 104,903 |
| Feb 10, 2026 | 17,870.00 | 18,400.00 | 17,770.00 | 18,400.00 | 18,400.00 | 3.31% | 150,533 |
| Feb 9, 2026 | 17,620.00 | 17,940.00 | 17,540.00 | 17,810.00 | 17,810.00 | 1.48% | 86,918 |
| Feb 6, 2026 | 17,290.00 | 17,590.00 | 16,840.00 | 17,550.00 | 17,550.00 | -0.62% | 109,764 |
| Feb 5, 2026 | 17,900.00 | 18,170.00 | 17,520.00 | 17,660.00 | 17,660.00 | -2.81% | 134,095 |
| Feb 4, 2026 | 17,550.00 | 18,330.00 | 17,400.00 | 18,170.00 | 18,170.00 | 3.95% | 220,259 |
| Feb 3, 2026 | 17,100.00 | 17,700.00 | 17,070.00 | 17,480.00 | 17,480.00 | 3.31% | 162,147 |
| Feb 2, 2026 | 17,180.00 | 17,500.00 | 16,870.00 | 16,920.00 | 16,920.00 | -1.23% | 119,425 |
| Jan 30, 2026 | 17,350.00 | 17,380.00 | 16,840.00 | 17,130.00 | 17,130.00 | -1.27% | 157,659 |
| Jan 29, 2026 | 16,650.00 | 17,350.00 | 16,400.00 | 17,350.00 | 17,350.00 | 4.20% | 195,686 |
| Jan 28, 2026 | 16,510.00 | 16,760.00 | 16,370.00 | 16,650.00 | 16,650.00 | 0.91% | 179,567 |
| Jan 27, 2026 | 16,700.00 | 16,700.00 | 16,460.00 | 16,500.00 | 16,500.00 | -0.18% | 101,126 |
| Jan 26, 2026 | 16,700.00 | 16,900.00 | 16,530.00 | 16,530.00 | 16,530.00 | -1.37% | 98,349 |
| Jan 23, 2026 | 16,540.00 | 16,800.00 | 16,500.00 | 16,760.00 | 16,760.00 | 1.58% | 115,213 |
| Jan 22, 2026 | 16,510.00 | 16,780.00 | 16,470.00 | 16,500.00 | 16,500.00 | 0.06% | 95,246 |
| Jan 21, 2026 | 16,970.00 | 16,980.00 | 16,400.00 | 16,490.00 | 16,490.00 | -2.83% | 141,920 |
| Jan 20, 2026 | 16,780.00 | 17,150.00 | 16,750.00 | 16,970.00 | 16,970.00 | 1.13% | 138,309 |
| Jan 19, 2026 | 16,800.00 | 16,970.00 | 16,620.00 | 16,780.00 | 16,780.00 | -0.12% | 158,641 |
| Jan 16, 2026 | 17,010.00 | 17,110.00 | 16,770.00 | 16,800.00 | 16,800.00 | -1.87% | 130,823 |
| Jan 15, 2026 | 17,030.00 | 17,220.00 | 16,850.00 | 17,120.00 | 17,120.00 | 0.29% | 92,157 |
| Jan 14, 2026 | 17,210.00 | 17,250.00 | 17,000.00 | 17,070.00 | 17,070.00 | 0.35% | 84,279 |
| Jan 13, 2026 | 17,450.00 | 17,580.00 | 17,010.00 | 17,010.00 | 17,010.00 | -3.19% | 139,060 |
| Jan 12, 2026 | 17,010.00 | 17,810.00 | 16,910.00 | 17,570.00 | 17,570.00 | 6.23% | 177,971 |