Hanil Cement Co., Ltd. (KRX:300720)
South Korea · Delayed Price · Currency is KRW 14,670
+560 (3.97%)
Last updated: Jul 7, 2026, 10:54 AM KST
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 14,050.00 | 14,340.00 | 13,940.00 | 14,110.00 | 14,110.00 | -0.07% | 58,254 |
| Jul 3, 2026 | 14,170.00 | 14,210.00 | 13,790.00 | 14,120.00 | 14,120.00 | 0.93% | 84,990 |
| Jul 2, 2026 | 14,050.00 | 14,390.00 | 13,910.00 | 13,990.00 | 13,990.00 | -1.55% | 110,995 |
| Jul 1, 2026 | 13,810.00 | 14,340.00 | 13,600.00 | 14,210.00 | 14,210.00 | 4.41% | 160,965 |
| Jun 30, 2026 | 13,830.00 | 13,830.00 | 13,570.00 | 13,610.00 | 13,610.00 | -5.35% | 118,369 |
| Jun 29, 2026 | 14,310.00 | 14,670.00 | 13,430.00 | 14,380.00 | 14,380.00 | 10.11% | 256,568 |
| Jun 26, 2026 | 13,450.00 | 13,450.00 | 12,710.00 | 13,060.00 | 13,060.00 | -1.51% | 128,136 |
| Jun 25, 2026 | 13,750.00 | 13,850.00 | 13,260.00 | 13,260.00 | 13,260.00 | -2.93% | 148,803 |
| Jun 24, 2026 | 13,550.00 | 13,890.00 | 13,300.00 | 13,660.00 | 13,660.00 | 0.81% | 117,887 |
| Jun 23, 2026 | 13,770.00 | 14,080.00 | 13,500.00 | 13,550.00 | 13,550.00 | -1.38% | 93,081 |
| Jun 22, 2026 | 13,760.00 | 14,130.00 | 13,720.00 | 13,740.00 | 13,740.00 | -2.21% | 87,060 |
| Jun 19, 2026 | 14,280.00 | 14,280.00 | 13,650.00 | 14,050.00 | 14,050.00 | - | 148,218 |
| Jun 18, 2026 | 14,660.00 | 14,690.00 | 14,050.00 | 14,050.00 | 14,050.00 | -3.10% | 116,008 |
| Jun 17, 2026 | 15,150.00 | 15,240.00 | 14,500.00 | 14,500.00 | 14,500.00 | -4.29% | 120,243 |
| Jun 16, 2026 | 14,600.00 | 15,450.00 | 14,600.00 | 15,150.00 | 15,150.00 | 3.06% | 181,360 |
| Jun 15, 2026 | 14,940.00 | 14,990.00 | 14,410.00 | 14,700.00 | 14,700.00 | 1.38% | 122,745 |
| Jun 12, 2026 | 14,400.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | 4.09% | 293,729 |
| Jun 11, 2026 | 13,960.00 | 14,240.00 | 13,680.00 | 13,930.00 | 13,930.00 | -2.25% | 339,794 |
| Jun 10, 2026 | 13,560.00 | 14,250.00 | 13,560.00 | 14,250.00 | 14,250.00 | 3.49% | 91,607 |
| Jun 9, 2026 | 13,480.00 | 14,060.00 | 13,480.00 | 13,770.00 | 13,770.00 | 1.25% | 123,816 |
| Jun 8, 2026 | 13,800.00 | 13,800.00 | 13,405.00 | 13,600.00 | 13,600.00 | -5.03% | 195,082 |
| Jun 5, 2026 | 14,780.00 | 14,790.00 | 14,180.00 | 14,320.00 | 14,320.00 | -0.97% | 112,369 |
| Jun 4, 2026 | 14,330.00 | 14,700.00 | 14,080.00 | 14,460.00 | 14,460.00 | -0.07% | 102,391 |
| Jun 2, 2026 | 14,090.00 | 14,620.00 | 13,800.00 | 14,470.00 | 14,470.00 | 3.43% | 151,037 |
| Jun 1, 2026 | 14,480.00 | 14,490.00 | 13,940.00 | 13,990.00 | 13,990.00 | -3.32% | 147,768 |
| May 29, 2026 | 14,650.00 | 14,710.00 | 14,170.00 | 14,470.00 | 14,470.00 | -0.34% | 128,339 |
| May 28, 2026 | 14,760.00 | 14,800.00 | 14,190.00 | 14,520.00 | 14,520.00 | -1.09% | 88,395 |
| 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 |