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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	18,010	18,010	18,010	18,010	18,010	0
November 05, 2025	18,010	18,010	18,010	18,010	18,010	0
November 04, 2025	18,010	18,010	18,010	18,010	18,010	0
November 03, 2025	18,010	18,010	18,010	18,010	18,010	0
October 31, 2025	18,010	18,010	18,010	18,010	18,010	0
October 30, 2025	18,010	18,010	18,010	18,010	18,010	0
October 29, 2025	18,160	18,010	18,010	18,230	17,960	28,436
October 28, 2025	18,240	18,260	18,260	18,490	18,030	30,943
October 27, 2025	17,900	18,150	18,150	18,200	17,880	43,629
October 24, 2025	18,000	17,950	17,950	18,040	17,660	29,322
October 23, 2025	17,950	17,810	17,810	18,040	17,780	30,290
October 22, 2025	17,570	17,960	17,960	18,000	17,390	23,780
October 21, 2025	17,900	17,570	17,570	17,910	17,520	39,904
October 20, 2025	17,890	17,790	17,790	18,170	17,630	33,059
October 17, 2025	18,100	17,900	17,900	18,230	17,900	23,276
October 16, 2025	18,090	18,100	18,100	18,540	18,090	23,459
October 15, 2025	17,850	18,090	18,090	18,170	17,430	40,916
October 14, 2025	17,470	17,410	17,410	17,880	17,410	52,883
October 13, 2025	18,060	17,700	17,700	18,110	17,520	74,265
October 10, 2025	18,400	18,060	18,060	18,490	18,020	46,807
October 02, 2025	18,720	18,490	18,490	18,720	18,450	35,903
October 01, 2025	18,740	18,550	18,550	18,740	18,500	16,973
September 30, 2025	18,830	18,560	18,560	18,830	18,530	13,825
September 29, 2025	18,800	18,650	18,650	19,100	18,640	21,024
September 26, 2025	18,800	18,690	18,690	18,950	18,640	16,471
September 25, 2025	19,010	18,830	18,830	19,080	18,700	15,692
September 24, 2025	19,200	18,830	18,830	19,200	18,770	27,858
September 23, 2025	19,260	19,140	19,140	19,300	18,980	25,263
September 22, 2025	19,350	19,210	19,210	19,490	18,870	55,563
September 19, 2025	19,240	19,260	19,260	19,490	19,150	18,595
September 18, 2025	19,500	19,240	19,240	19,510	19,200	15,780
September 17, 2025	19,510	19,400	19,400	19,510	19,280	20,564
September 16, 2025	20,050	19,510	19,510	20,250	19,500	39,940
September 15, 2025	20,200	20,250	20,250	20,450	19,600	63,473
September 12, 2025	20,350	20,200	20,200	20,350	19,990	37,335
September 11, 2025	20,150	20,250	20,250	20,350	19,800	31,717
September 10, 2025	20,000	20,150	20,150	20,550	19,920	83,898
September 09, 2025	19,870	19,790	19,790	19,870	19,440	21,034
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

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