Hanil Cement Co., Ltd. (KRX:300720)
South Korea flag South Korea · Delayed Price · Currency is KRW
18,600
+130 (0.70%)
At close: Oct 28, 2025

Hanil Cement Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202518,590.0018,780.0018,360.0018,600.0018,600.000.70%83,764
Oct 27, 202518,050.0018,470.0018,000.0018,470.0018,470.002.04%90,448
Oct 24, 202518,040.0018,100.0017,500.0018,100.0018,100.001.06%48,487
Oct 23, 202518,070.0018,240.0017,900.0017,910.0017,910.00-1.81%108,569
Oct 22, 202517,980.0018,240.0017,840.0018,240.0018,240.001.45%81,585
Oct 21, 202518,180.0018,290.0017,660.0017,980.0017,980.00-1.05%180,213
Oct 20, 202518,240.0018,240.0018,000.0018,170.0018,170.00-0.33%67,641
Oct 17, 202518,400.0018,470.0018,170.0018,230.0018,230.00-0.92%68,988
Oct 16, 202518,300.0018,650.0018,260.0018,400.0018,400.00-0.43%80,118
Oct 15, 202518,030.0018,490.0018,030.0018,480.0018,480.001.99%123,480
Oct 14, 202518,100.0018,500.0018,000.0018,120.0018,120.00-0.66%77,844
Oct 13, 202517,890.0018,440.0017,890.0018,240.0018,240.00-1.83%86,643
Oct 10, 202518,900.0019,050.0018,490.0018,580.0018,580.00-2.36%98,150
Oct 2, 202519,160.0019,300.0018,950.0019,030.0019,030.00-0.16%69,835
Oct 1, 202519,150.0019,270.0019,010.0019,060.0019,060.00-0.47%42,893
Sep 30, 202519,080.0019,230.0019,000.0019,150.0019,150.00-0.21%44,121
Sep 29, 202519,380.0019,550.0019,190.0019,190.0019,190.00-35,142
Sep 26, 202519,230.0019,390.0019,030.0019,190.0019,190.00-0.93%49,966
Sep 25, 202519,450.0019,470.0019,320.0019,370.0019,370.00-35,882
Sep 24, 202519,900.0019,900.0019,360.0019,370.0019,370.00-1.92%66,926
Sep 23, 202519,800.0019,920.0019,580.0019,750.0019,750.00-0.55%60,835
Sep 22, 202519,990.0020,150.0019,370.0019,860.0019,860.00-0.50%152,995
Sep 19, 202519,800.0019,960.0019,800.0019,960.0019,960.000.40%51,406
Sep 18, 202520,100.0020,200.0019,840.0019,880.0019,880.00-1.09%35,056
Sep 17, 202520,000.0020,200.0019,710.0020,100.0020,100.000.75%75,580
Sep 16, 202520,800.0020,800.0019,930.0019,950.0019,950.00-5.00%150,599
Sep 15, 202520,600.0021,150.0020,150.0021,000.0021,000.000.96%148,867
Sep 12, 202521,000.0021,050.0020,550.0020,800.0020,800.00-0.72%52,584
Sep 11, 202520,750.0020,950.0020,500.0020,950.0020,950.00-95,046
Sep 10, 202520,600.0021,100.0020,450.0020,950.0020,950.002.95%104,977
Sep 9, 202520,400.0020,450.0020,100.0020,350.0020,350.00-0.73%60,128
Sep 8, 202520,200.0020,600.0020,000.0020,500.0020,500.004.86%126,469
Sep 5, 202519,580.0019,800.0019,390.0019,550.0019,550.00-0.15%65,402
Sep 4, 202518,900.0019,660.0018,900.0019,580.0019,580.003.60%80,826
Sep 3, 202519,110.0019,180.0018,900.0018,900.0018,900.00-1.25%56,584
Sep 2, 202519,020.0019,310.0018,920.0019,140.0019,140.000.42%76,623
Sep 1, 202519,350.0019,370.0018,880.0019,060.0019,060.00-1.45%89,599
Aug 29, 202519,040.0019,630.0018,920.0019,340.0019,340.001.31%137,821
Aug 28, 202518,970.0019,160.0018,800.0019,090.0019,090.000.69%35,982
Aug 27, 202519,200.0019,290.0018,960.0018,960.0018,960.00-0.52%62,827
Aug 26, 202519,500.0019,590.0019,060.0019,060.0019,060.00-1.09%112,539
Aug 25, 202519,600.0019,780.0019,250.0019,270.0019,270.00-1.13%66,449
Aug 22, 202519,520.0019,870.0019,490.0019,490.0019,490.00-0.05%55,429
Aug 21, 202519,570.0019,700.0019,420.0019,500.0019,500.000.98%54,374
Aug 20, 202519,220.0019,390.0019,010.0019,310.0019,310.00-0.21%81,585
Aug 19, 202519,860.0019,880.0019,350.0019,350.0019,350.00-1.58%72,106
Aug 18, 202519,710.0019,810.0019,460.0019,660.0019,660.000.46%60,501
Aug 14, 202520,100.0020,100.0019,470.0019,570.0019,570.00-2.10%119,263
Aug 13, 202520,150.0020,200.0019,950.0019,990.0019,990.00-0.05%50,606
Aug 12, 202520,300.0020,650.0019,940.0020,000.0020,000.00-2.20%58,020