Hanil Cement Co., Ltd. (KRX:300720)
South Korea · Delayed Price · Currency is KRW 17,770
-150 (-0.84%)
At close: Nov 17, 2025
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 17,920.00 | 18,000.00 | 17,690.00 | 17,770.00 | 17,770.00 | -0.84% | 98,442 |
| Nov 14, 2025 | 18,090.00 | 18,090.00 | 17,830.00 | 17,920.00 | 17,920.00 | -0.94% | 90,803 |
| Nov 13, 2025 | 17,840.00 | 18,220.00 | 17,820.00 | 18,090.00 | 18,090.00 | 0.39% | 65,218 |
| Nov 12, 2025 | 17,690.00 | 18,150.00 | 17,620.00 | 18,020.00 | 18,020.00 | 1.64% | 89,913 |
| Nov 11, 2025 | 17,830.00 | 18,030.00 | 17,680.00 | 17,730.00 | 17,730.00 | -0.84% | 53,263 |
| Nov 10, 2025 | 17,760.00 | 17,990.00 | 17,600.00 | 17,880.00 | 17,880.00 | 2.88% | 51,156 |
| Nov 7, 2025 | 17,650.00 | 17,650.00 | 17,180.00 | 17,380.00 | 17,380.00 | -0.57% | 63,358 |
| Nov 6, 2025 | 17,500.00 | 17,590.00 | 17,190.00 | 17,480.00 | 17,480.00 | 0.87% | 58,830 |
| Nov 5, 2025 | 17,620.00 | 18,290.00 | 17,050.00 | 17,330.00 | 17,330.00 | -0.69% | 98,768 |
| Nov 4, 2025 | 17,350.00 | 17,760.00 | 17,320.00 | 17,450.00 | 17,450.00 | 0.58% | 109,175 |
| Nov 3, 2025 | 17,640.00 | 17,930.00 | 17,300.00 | 17,350.00 | 17,350.00 | -1.70% | 113,291 |
| Oct 31, 2025 | 18,020.00 | 18,130.00 | 17,600.00 | 17,650.00 | 17,650.00 | -1.78% | 84,453 |
| Oct 30, 2025 | 18,260.00 | 18,370.00 | 17,910.00 | 17,970.00 | 17,970.00 | -2.55% | 100,924 |
| Oct 29, 2025 | 18,710.00 | 18,800.00 | 18,140.00 | 18,440.00 | 18,440.00 | -0.86% | 154,893 |
| Oct 28, 2025 | 18,590.00 | 18,780.00 | 18,360.00 | 18,600.00 | 18,600.00 | 0.70% | 83,764 |
| Oct 27, 2025 | 18,050.00 | 18,470.00 | 18,000.00 | 18,470.00 | 18,470.00 | 2.04% | 90,448 |
| Oct 24, 2025 | 18,040.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | 1.06% | 46,910 |
| Oct 23, 2025 | 18,070.00 | 18,240.00 | 17,900.00 | 17,910.00 | 17,910.00 | -1.81% | 108,569 |
| Oct 22, 2025 | 17,980.00 | 18,240.00 | 17,840.00 | 18,240.00 | 18,240.00 | 1.45% | 80,110 |
| Oct 21, 2025 | 18,180.00 | 18,290.00 | 17,660.00 | 17,980.00 | 17,980.00 | -1.05% | 171,780 |
| Oct 20, 2025 | 18,240.00 | 18,240.00 | 18,000.00 | 18,170.00 | 18,170.00 | -0.33% | 67,641 |
| Oct 17, 2025 | 18,400.00 | 18,470.00 | 18,170.00 | 18,230.00 | 18,230.00 | -0.92% | 68,050 |
| Oct 16, 2025 | 18,300.00 | 18,650.00 | 18,260.00 | 18,400.00 | 18,400.00 | -0.43% | 80,118 |
| Oct 15, 2025 | 18,030.00 | 18,490.00 | 18,030.00 | 18,480.00 | 18,480.00 | 1.99% | 98,178 |
| Oct 14, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,120.00 | 18,120.00 | -0.66% | 77,844 |
| Oct 13, 2025 | 17,890.00 | 18,440.00 | 17,890.00 | 18,240.00 | 18,240.00 | -1.83% | 86,643 |
| Oct 10, 2025 | 18,900.00 | 19,050.00 | 18,490.00 | 18,580.00 | 18,580.00 | -2.36% | 98,150 |
| Oct 2, 2025 | 19,160.00 | 19,300.00 | 18,950.00 | 19,030.00 | 19,030.00 | -0.16% | 60,622 |
| Oct 1, 2025 | 19,150.00 | 19,270.00 | 19,010.00 | 19,060.00 | 19,060.00 | -0.47% | 42,893 |
| Sep 30, 2025 | 19,080.00 | 19,230.00 | 19,000.00 | 19,150.00 | 19,150.00 | -0.21% | 44,121 |
| Sep 29, 2025 | 19,380.00 | 19,550.00 | 19,190.00 | 19,190.00 | 19,190.00 | - | 32,806 |
| Sep 26, 2025 | 19,230.00 | 19,390.00 | 19,030.00 | 19,190.00 | 19,190.00 | -0.93% | 49,966 |
| Sep 25, 2025 | 19,450.00 | 19,470.00 | 19,320.00 | 19,370.00 | 19,370.00 | - | 35,882 |
| Sep 24, 2025 | 19,900.00 | 19,900.00 | 19,360.00 | 19,370.00 | 19,370.00 | -1.92% | 66,926 |
| Sep 23, 2025 | 19,800.00 | 19,920.00 | 19,580.00 | 19,750.00 | 19,750.00 | -0.55% | 60,835 |
| Sep 22, 2025 | 19,990.00 | 20,150.00 | 19,370.00 | 19,860.00 | 19,860.00 | -0.50% | 150,917 |
| Sep 19, 2025 | 19,800.00 | 19,960.00 | 19,800.00 | 19,960.00 | 19,960.00 | 0.40% | 41,037 |
| Sep 18, 2025 | 20,100.00 | 20,200.00 | 19,840.00 | 19,880.00 | 19,880.00 | -1.09% | 35,056 |
| Sep 17, 2025 | 20,000.00 | 20,200.00 | 19,710.00 | 20,100.00 | 20,100.00 | 0.75% | 75,580 |
| Sep 16, 2025 | 20,800.00 | 20,800.00 | 19,930.00 | 19,950.00 | 19,950.00 | -5.00% | 143,940 |
| 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% | 101,306 |
| 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% | 118,939 |
| 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% | 54,586 |
| Sep 2, 2025 | 19,020.00 | 19,310.00 | 18,920.00 | 19,140.00 | 19,140.00 | 0.42% | 74,553 |