Hanil Cement Co., Ltd. (KRX:300720)
South Korea · Delayed Price · Currency is KRW 16,670
-110 (-0.66%)
Sep 4, 2026, 3:30 PM KST
Hanil Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16,900.00 | 16,910.00 | 16,410.00 | 16,670.00 | 16,670.00 | -0.66% | 62,465 |
| Sep 3, 2026 | 16,540.00 | 16,900.00 | 16,260.00 | 16,780.00 | 16,780.00 | 2.38% | 95,126 |
| Sep 2, 2026 | 16,730.00 | 16,820.00 | 16,220.00 | 16,390.00 | 16,390.00 | -3.98% | 148,669 |
| Sep 1, 2026 | 16,930.00 | 17,150.00 | 16,800.00 | 17,070.00 | 17,070.00 | 0.35% | 106,596 |
| Aug 31, 2026 | 16,910.00 | 17,160.00 | 16,780.00 | 17,010.00 | 17,010.00 | 0.35% | 119,151 |
| Aug 28, 2026 | 16,150.00 | 17,140.00 | 16,080.00 | 16,950.00 | 16,950.00 | 3.80% | 243,158 |
| Aug 27, 2026 | 16,250.00 | 16,540.00 | 16,100.00 | 16,330.00 | 16,330.00 | 1.11% | 93,163 |
| Aug 26, 2026 | 16,140.00 | 16,190.00 | 15,910.00 | 16,150.00 | 16,150.00 | 1.06% | 55,040 |
| Aug 25, 2026 | 16,200.00 | 16,220.00 | 15,910.00 | 15,980.00 | 15,980.00 | -1.42% | 79,790 |
| Aug 24, 2026 | 15,660.00 | 16,240.00 | 15,360.00 | 16,210.00 | 16,210.00 | 4.45% | 199,177 |
| Aug 21, 2026 | 15,110.00 | 15,530.00 | 14,940.00 | 15,520.00 | 15,520.00 | 2.31% | 85,593 |
| Aug 20, 2026 | 15,280.00 | 15,690.00 | 15,110.00 | 15,170.00 | 15,170.00 | -0.13% | 152,040 |
| Aug 19, 2026 | 14,890.00 | 15,400.00 | 14,520.00 | 15,190.00 | 15,190.00 | 1.00% | 106,541 |
| Aug 18, 2026 | 15,060.00 | 15,380.00 | 14,860.00 | 15,040.00 | 15,040.00 | 0.94% | 87,037 |
| Aug 14, 2026 | 14,550.00 | 14,950.00 | 14,490.00 | 14,900.00 | 14,900.00 | 2.48% | 59,337 |
| Aug 13, 2026 | 14,720.00 | 14,820.00 | 14,470.00 | 14,540.00 | 14,540.00 | -1.16% | 78,708 |
| Aug 12, 2026 | 14,810.00 | 14,960.00 | 14,630.00 | 14,710.00 | 14,710.00 | -1.28% | 74,883 |
| Aug 11, 2026 | 14,880.00 | 14,950.00 | 14,750.00 | 14,900.00 | 14,900.00 | 0.13% | 40,232 |
| Aug 10, 2026 | 14,800.00 | 14,960.00 | 14,680.00 | 14,880.00 | 14,880.00 | 0.34% | 46,531 |
| Aug 7, 2026 | 14,580.00 | 14,890.00 | 14,570.00 | 14,830.00 | 14,830.00 | 0.68% | 40,869 |
| Aug 6, 2026 | 14,240.00 | 14,730.00 | 14,230.00 | 14,730.00 | 14,730.00 | 3.51% | 77,459 |
| Aug 5, 2026 | 14,010.00 | 14,390.00 | 14,000.00 | 14,230.00 | 14,230.00 | 1.57% | 49,424 |
| Aug 4, 2026 | 13,710.00 | 14,120.00 | 13,710.00 | 14,010.00 | 14,010.00 | 1.45% | 51,515 |
| Aug 3, 2026 | 13,850.00 | 14,150.00 | 13,740.00 | 13,810.00 | 13,810.00 | -0.65% | 75,334 |
| Jul 31, 2026 | 13,870.00 | 14,030.00 | 13,460.00 | 13,900.00 | 13,900.00 | 1.76% | 96,354 |
| Jul 30, 2026 | 13,600.00 | 13,990.00 | 13,450.00 | 13,660.00 | 13,660.00 | 0.52% | 95,788 |
| Jul 29, 2026 | 13,980.00 | 14,100.00 | 13,270.00 | 13,590.00 | 13,590.00 | -2.09% | 114,881 |
| Jul 28, 2026 | 14,140.00 | 14,140.00 | 13,630.00 | 13,880.00 | 13,880.00 | -2.12% | 98,352 |
| Jul 27, 2026 | 14,170.00 | 14,300.00 | 14,080.00 | 14,180.00 | 14,180.00 | 0.35% | 43,381 |
| Jul 24, 2026 | 13,950.00 | 14,390.00 | 13,950.00 | 14,130.00 | 14,130.00 | -0.07% | 60,475 |
| Jul 23, 2026 | 13,550.00 | 14,190.00 | 13,550.00 | 14,140.00 | 14,140.00 | 4.12% | 70,968 |
| Jul 22, 2026 | 13,730.00 | 13,980.00 | 13,560.00 | 13,580.00 | 13,580.00 | -0.95% | 84,824 |
| Jul 21, 2026 | 13,840.00 | 13,960.00 | 13,710.00 | 13,710.00 | 13,710.00 | -1.51% | 82,547 |
| Jul 20, 2026 | 14,100.00 | 14,200.00 | 13,590.00 | 13,920.00 | 13,920.00 | -0.50% | 106,124 |
| Jul 16, 2026 | 14,050.00 | 14,140.00 | 13,800.00 | 13,990.00 | 13,990.00 | 0.72% | 53,336 |
| Jul 15, 2026 | 13,990.00 | 14,290.00 | 13,890.00 | 13,890.00 | 13,890.00 | -0.50% | 86,180 |
| Jul 14, 2026 | 14,470.00 | 14,540.00 | 13,960.00 | 13,960.00 | 13,960.00 | -2.45% | 100,025 |
| Jul 13, 2026 | 14,720.00 | 15,060.00 | 14,240.00 | 14,310.00 | 14,310.00 | -3.25% | 91,972 |
| Jul 10, 2026 | 14,620.00 | 15,040.00 | 14,520.00 | 14,790.00 | 14,790.00 | 0.89% | 145,350 |
| Jul 9, 2026 | 14,450.00 | 14,680.00 | 14,200.00 | 14,660.00 | 14,660.00 | 1.31% | 183,358 |
| Jul 8, 2026 | 14,590.00 | 14,670.00 | 14,220.00 | 14,470.00 | 14,470.00 | -1.50% | 147,493 |
| Jul 7, 2026 | 15,060.00 | 15,090.00 | 14,330.00 | 14,690.00 | 14,690.00 | 4.11% | 298,568 |
| 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 |