Hanil Hyundai Cement Co., Ltd - 006390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	19,360	19,870	19,870	19,960	19,260	84,369
September 05, 2025	19,040	19,000	19,000	19,210	18,870	19,673
September 04, 2025	18,560	19,060	19,060	19,100	18,520	19,657
September 03, 2025	18,820	18,560	18,560	18,820	18,530	11,095
September 02, 2025	18,560	18,820	18,820	18,890	18,490	16,139
September 01, 2025	18,850	18,560	18,560	18,980	18,510	16,629
August 29, 2025	18,750	18,840	18,840	18,920	18,510	21,585
August 28, 2025	18,700	18,690	18,690	18,760	18,520	12,234
August 27, 2025	18,840	18,640	18,640	18,850	18,590	16,235
August 26, 2025	19,000	18,840	18,840	19,090	18,670	16,709
August 25, 2025	19,150	18,900	18,900	19,310	18,900	12,664
August 22, 2025	19,340	19,150	19,150	19,340	19,020	12,721
August 21, 2025	18,690	19,110	19,110	19,300	18,690	19,284
August 20, 2025	18,600	18,800	18,800	18,830	18,420	28,456
August 19, 2025	19,260	18,780	18,780	19,550	18,770	27,842
August 18, 2025	19,280	19,260	19,260	19,470	19,200	13,420
August 14, 2025	19,610	19,240	19,240	19,690	19,200	29,549
August 13, 2025	19,800	19,640	19,640	19,820	19,370	29,973
August 12, 2025	19,900	19,750	19,750	20,150	19,730	18,215
August 11, 2025	20,500	19,920	19,920	20,500	19,850	45,514
August 08, 2025	20,500	20,450	20,450	20,850	20,250	34,719
August 07, 2025	21,000	20,450	20,450	21,000	20,300	43,979
August 06, 2025	20,400	20,700	20,700	21,000	20,100	77,619
August 05, 2025	20,350	20,550	20,550	20,850	20,000	67,971
August 04, 2025	19,700	20,350	20,350	20,400	19,400	77,588
August 01, 2025	20,100	19,700	19,700	20,150	19,410	73,672
July 31, 2025	19,420	20,150	20,150	20,450	19,420	157,346
July 30, 2025	18,800	19,440	19,440	19,770	18,540	183,063
July 29, 2025	18,160	18,280	18,280	18,370	17,830	24,139
July 28, 2025	18,940	18,160	18,160	18,940	18,120	37,230
July 25, 2025	18,410	18,700	18,700	18,780	18,410	24,506
July 24, 2025	18,600	18,640	18,640	18,930	18,550	27,389
July 23, 2025	18,450	18,580	18,580	18,640	18,170	56,197
July 22, 2025	18,910	18,260	18,260	18,960	18,260	56,923
July 21, 2025	19,430	18,910	18,910	19,430	18,800	85,204
July 18, 2025	20,500	19,440	19,440	20,650	18,900	653,891
July 17, 2025	18,810	18,420	18,420	18,820	18,260	59,901
July 16, 2025	19,230	18,830	18,830	19,230	18,710	47,431
July 15, 2025	19,800	19,220	19,220	19,800	19,190	31,549
July 14, 2025	19,080	19,620	19,620	19,650	18,970	29,641
July 11, 2025	19,290	19,080	19,080	19,420	19,040	22,606
July 10, 2025	19,350	19,300	19,300	19,540	18,910	38,848
July 09, 2025	18,850	19,340	19,340	19,480	18,750	33,981
July 08, 2025	18,840	18,920	18,920	19,260	18,670	26,540
July 07, 2025	19,270	18,840	18,840	19,270	18,750	35,529
July 04, 2025	19,580	19,120	19,120	19,740	19,030	61,458
July 03, 2025	19,340	19,580	19,580	19,750	19,200	78,739
July 02, 2025	19,000	19,390	19,390	19,390	18,570	55,461
July 01, 2025	19,090	19,020	19,020	19,440	19,010	69,369
June 30, 2025	18,920	19,090	19,090	19,350	18,700	100,173
June 27, 2025	18,780	18,900	18,900	19,360	18,430	84,529
June 26, 2025	19,360	18,780	18,780	19,360	18,270	112,028
June 25, 2025	18,600	19,300	19,300	19,450	18,440	213,117
June 24, 2025	17,550	18,420	18,420	18,650	17,340	246,366
June 23, 2025	17,120	17,210	17,210	17,600	16,850	52,342
June 20, 2025	17,330	17,150	17,150	17,420	17,060	36,840
June 19, 2025	17,170	17,330	17,330	17,330	16,930	48,185
June 18, 2025	17,360	17,160	17,160	17,580	16,750	71,422
June 17, 2025	17,970	17,350	17,350	18,070	17,220	102,802
June 16, 2025	17,760	17,920	17,920	18,150	17,340	149,918

Hanil Hyundai Cement Co., Ltd (006390.KS) KSC