Hanil Cement Co., Ltd. (KRX:300720)
South Korea · Delayed Price · Currency is KRW 16,500
+10 (0.06%)
Last updated: Jan 22, 2026, 3:06 PM KST
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 133,309 |
| 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 |
| Jan 9, 2026 | 16,650.00 | 16,700.00 | 16,480.00 | 16,540.00 | 16,540.00 | 0.18% | 67,953 |
| Jan 8, 2026 | 16,730.00 | 17,130.00 | 16,390.00 | 16,510.00 | 16,510.00 | -2.31% | 111,268 |
| Jan 7, 2026 | 17,050.00 | 17,290.00 | 16,790.00 | 16,900.00 | 16,900.00 | -0.94% | 94,809 |
| Jan 6, 2026 | 17,300.00 | 17,400.00 | 17,020.00 | 17,060.00 | 17,060.00 | -0.87% | 116,954 |
| Jan 5, 2026 | 17,200.00 | 17,380.00 | 17,110.00 | 17,210.00 | 17,210.00 | 0.06% | 88,281 |
| Jan 2, 2026 | 17,980.00 | 18,080.00 | 17,200.00 | 17,200.00 | 17,200.00 | -4.28% | 138,881 |
| Dec 30, 2025 | 18,310.00 | 18,450.00 | 17,860.00 | 17,970.00 | 17,970.00 | -1.80% | 84,040 |
| Dec 29, 2025 | 18,680.00 | 18,700.00 | 17,850.00 | 18,300.00 | 18,300.00 | -5.08% | 230,220 |
| Dec 26, 2025 | 19,400.00 | 19,720.00 | 19,130.00 | 19,280.00 | 18,280.00 | -0.10% | 225,641 |
| Dec 24, 2025 | 19,340.00 | 19,430.00 | 19,180.00 | 19,300.00 | 18,298.96 | -0.05% | 125,947 |
| Dec 23, 2025 | 19,300.00 | 19,520.00 | 19,290.00 | 19,310.00 | 18,308.44 | 0.16% | 101,725 |
| Dec 22, 2025 | 19,520.00 | 19,660.00 | 19,260.00 | 19,280.00 | 18,280.00 | -0.77% | 145,144 |
| Dec 19, 2025 | 19,900.00 | 19,990.00 | 19,250.00 | 19,430.00 | 18,422.22 | -0.41% | 93,466 |
| Dec 18, 2025 | 19,750.00 | 19,820.00 | 19,470.00 | 19,510.00 | 18,498.07 | -1.71% | 97,164 |
| Dec 17, 2025 | 20,000.00 | 20,150.00 | 19,660.00 | 19,850.00 | 18,820.44 | -0.40% | 105,198 |
| Dec 16, 2025 | 19,900.00 | 20,250.00 | 19,610.00 | 19,930.00 | 18,896.29 | -1.09% | 277,473 |
| Dec 15, 2025 | 20,000.00 | 20,750.00 | 19,960.00 | 20,150.00 | 19,104.88 | -0.98% | 317,815 |
| Dec 12, 2025 | 20,450.00 | 20,500.00 | 19,700.00 | 20,350.00 | 19,294.50 | 0.74% | 403,155 |
| Dec 11, 2025 | 18,790.00 | 20,550.00 | 18,510.00 | 20,200.00 | 19,152.28 | 8.49% | 982,088 |
| Dec 10, 2025 | 18,750.00 | 18,770.00 | 18,520.00 | 18,620.00 | 17,654.23 | 0.16% | 83,704 |
| Dec 9, 2025 | 18,310.00 | 18,800.00 | 18,240.00 | 18,590.00 | 17,625.79 | 1.53% | 86,783 |
| Dec 8, 2025 | 18,580.00 | 18,580.00 | 18,110.00 | 18,310.00 | 17,360.31 | -0.38% | 75,172 |
| Dec 5, 2025 | 17,900.00 | 18,400.00 | 17,900.00 | 18,380.00 | 17,426.68 | 2.68% | 140,538 |
| Dec 4, 2025 | 17,850.00 | 18,050.00 | 17,700.00 | 17,900.00 | 16,971.58 | -0.50% | 54,875 |
| Dec 3, 2025 | 17,550.00 | 18,010.00 | 17,550.00 | 17,990.00 | 17,056.91 | 1.93% | 73,313 |
| Dec 2, 2025 | 17,410.00 | 17,740.00 | 17,350.00 | 17,650.00 | 16,734.54 | 1.61% | 62,024 |
| Dec 1, 2025 | 17,590.00 | 17,640.00 | 17,330.00 | 17,370.00 | 16,469.07 | -1.03% | 65,936 |
| Nov 28, 2025 | 17,590.00 | 17,710.00 | 17,410.00 | 17,550.00 | 16,639.73 | 0.23% | 45,752 |
| Nov 27, 2025 | 17,610.00 | 17,830.00 | 17,490.00 | 17,510.00 | 16,601.80 | -2.72% | 73,464 |
| Nov 26, 2025 | 17,380.00 | 18,000.00 | 17,380.00 | 18,000.00 | 17,066.39 | 3.69% | 98,287 |
| Nov 25, 2025 | 17,960.00 | 17,960.00 | 17,320.00 | 17,360.00 | 16,459.59 | -2.64% | 76,102 |
| Nov 24, 2025 | 17,880.00 | 17,980.00 | 17,600.00 | 17,830.00 | 16,905.21 | 1.08% | 72,501 |
| Nov 21, 2025 | 17,500.00 | 17,670.00 | 17,340.00 | 17,640.00 | 16,725.06 | -0.45% | 53,926 |
| Nov 20, 2025 | 17,550.00 | 17,950.00 | 17,550.00 | 17,720.00 | 16,800.91 | 0.51% | 47,115 |
| Nov 19, 2025 | 17,660.00 | 17,820.00 | 17,300.00 | 17,630.00 | 16,715.58 | 1.67% | 71,887 |
| Nov 18, 2025 | 17,770.00 | 17,860.00 | 17,330.00 | 17,340.00 | 16,440.62 | -2.42% | 89,785 |
| Nov 17, 2025 | 17,920.00 | 18,000.00 | 17,690.00 | 17,770.00 | 16,848.32 | -0.84% | 98,442 |
| Nov 14, 2025 | 18,090.00 | 18,090.00 | 17,830.00 | 17,920.00 | 16,990.54 | -0.94% | 90,803 |
| Nov 13, 2025 | 17,840.00 | 18,220.00 | 17,820.00 | 18,090.00 | 17,151.72 | 0.39% | 65,218 |
| Nov 12, 2025 | 17,690.00 | 18,150.00 | 17,620.00 | 18,020.00 | 17,085.35 | 1.64% | 89,913 |
| Nov 11, 2025 | 17,830.00 | 18,030.00 | 17,680.00 | 17,730.00 | 16,810.39 | -0.84% | 53,263 |