Hanil Cement Co., Ltd. (KRX:300720)
South Korea · Delayed Price · Currency is KRW 14,550
-530 (-3.51%)
Last updated: May 27, 2026, 2:21 PM KST
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 15,050.00 | 15,080.00 | 14,530.00 | 14,680.00 | 14,680.00 | -2.65% | 144,519 |
| May 26, 2026 | 15,380.00 | 15,500.00 | 14,960.00 | 15,080.00 | 15,080.00 | -1.11% | 105,559 |
| May 22, 2026 | 15,220.00 | 15,340.00 | 14,950.00 | 15,250.00 | 15,250.00 | 0.20% | 108,896 |
| May 21, 2026 | 15,060.00 | 15,290.00 | 14,920.00 | 15,220.00 | 15,220.00 | 1.47% | 113,821 |
| May 20, 2026 | 15,530.00 | 15,670.00 | 14,950.00 | 15,000.00 | 15,000.00 | -4.09% | 152,906 |
| May 19, 2026 | 16,040.00 | 16,080.00 | 15,300.00 | 15,640.00 | 15,640.00 | -2.43% | 179,066 |
| May 18, 2026 | 16,270.00 | 16,270.00 | 15,880.00 | 16,030.00 | 16,030.00 | -1.78% | 120,086 |
| May 15, 2026 | 16,870.00 | 16,870.00 | 16,230.00 | 16,320.00 | 16,320.00 | -3.26% | 133,386 |
| May 14, 2026 | 16,000.00 | 16,870.00 | 15,910.00 | 16,870.00 | 16,870.00 | 5.90% | 138,582 |
| May 13, 2026 | 16,600.00 | 16,640.00 | 15,930.00 | 15,930.00 | 15,930.00 | -1.06% | 116,156 |
| May 12, 2026 | 16,610.00 | 16,620.00 | 16,050.00 | 16,100.00 | 16,100.00 | -2.72% | 126,791 |
| May 11, 2026 | 16,810.00 | 17,000.00 | 16,550.00 | 16,550.00 | 16,550.00 | -1.95% | 90,969 |
| May 8, 2026 | 16,910.00 | 16,910.00 | 16,660.00 | 16,880.00 | 16,880.00 | 0.48% | 61,253 |
| May 7, 2026 | 16,950.00 | 16,970.00 | 16,790.00 | 16,800.00 | 16,800.00 | - | 104,088 |
| May 6, 2026 | 17,220.00 | 17,260.00 | 16,800.00 | 16,800.00 | 16,800.00 | -2.89% | 155,375 |
| May 4, 2026 | 17,650.00 | 17,650.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.86% | 109,586 |
| Apr 30, 2026 | 17,530.00 | 17,590.00 | 17,230.00 | 17,450.00 | 17,450.00 | -0.46% | 219,388 |
| Apr 29, 2026 | 17,410.00 | 17,690.00 | 17,310.00 | 17,530.00 | 17,530.00 | 1.33% | 157,490 |
| Apr 28, 2026 | 17,230.00 | 17,480.00 | 17,050.00 | 17,300.00 | 17,300.00 | 0.58% | 135,245 |
| Apr 27, 2026 | 17,120.00 | 17,290.00 | 16,920.00 | 17,200.00 | 17,200.00 | 0.70% | 110,868 |
| Apr 24, 2026 | 17,050.00 | 17,170.00 | 17,000.00 | 17,080.00 | 17,080.00 | 1.01% | 96,491 |
| Apr 23, 2026 | 17,150.00 | 17,150.00 | 16,810.00 | 16,910.00 | 16,910.00 | -0.41% | 116,152 |
| Apr 22, 2026 | 17,140.00 | 17,150.00 | 16,910.00 | 16,980.00 | 16,980.00 | -1.05% | 115,099 |
| Apr 21, 2026 | 17,240.00 | 17,320.00 | 17,110.00 | 17,160.00 | 17,160.00 | 0.70% | 117,834 |
| Apr 20, 2026 | 17,170.00 | 17,170.00 | 16,900.00 | 17,040.00 | 17,040.00 | 0.24% | 92,850 |
| Apr 17, 2026 | 17,340.00 | 17,420.00 | 16,950.00 | 17,000.00 | 17,000.00 | -2.58% | 208,791 |
| Apr 16, 2026 | 17,830.00 | 17,830.00 | 17,380.00 | 17,450.00 | 17,450.00 | 0.23% | 291,396 |
| Apr 15, 2026 | 19,200.00 | 19,300.00 | 17,390.00 | 17,410.00 | 17,410.00 | 0.93% | 671,052 |
| Apr 14, 2026 | 16,910.00 | 17,310.00 | 16,760.00 | 17,250.00 | 17,250.00 | 2.25% | 156,363 |
| Apr 13, 2026 | 17,000.00 | 17,070.00 | 16,760.00 | 16,870.00 | 16,870.00 | -2.26% | 93,034 |
| Apr 10, 2026 | 17,400.00 | 17,580.00 | 17,000.00 | 17,260.00 | 17,260.00 | 0.47% | 138,683 |
| Apr 9, 2026 | 17,020.00 | 17,220.00 | 16,680.00 | 17,180.00 | 17,180.00 | 0.23% | 112,468 |
| Apr 8, 2026 | 16,750.00 | 17,500.00 | 16,510.00 | 17,140.00 | 17,140.00 | 5.22% | 204,873 |
| Apr 7, 2026 | 16,330.00 | 16,630.00 | 16,210.00 | 16,290.00 | 16,290.00 | -0.97% | 49,737 |
| Apr 6, 2026 | 16,250.00 | 16,570.00 | 16,170.00 | 16,450.00 | 16,450.00 | 2.36% | 64,711 |
| Apr 3, 2026 | 16,210.00 | 16,460.00 | 16,060.00 | 16,070.00 | 16,070.00 | -0.25% | 71,784 |
| Apr 2, 2026 | 16,500.00 | 16,780.00 | 15,990.00 | 16,110.00 | 16,110.00 | -2.89% | 124,979 |
| Apr 1, 2026 | 16,650.00 | 16,650.00 | 16,200.00 | 16,590.00 | 16,590.00 | 3.30% | 103,118 |
| Mar 31, 2026 | 16,410.00 | 16,620.00 | 16,030.00 | 16,060.00 | 16,060.00 | -2.96% | 101,704 |
| Mar 30, 2026 | 16,020.00 | 16,550.00 | 15,900.00 | 16,550.00 | 16,550.00 | 0.12% | 60,936 |
| Mar 27, 2026 | 16,400.00 | 16,570.00 | 15,990.00 | 16,530.00 | 16,530.00 | -0.36% | 87,990 |
| 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 |