Hanil Cement Co., Ltd. - 300720.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,130	18,570	18,570	18,750	18,120	151,069
February 19, 2026	18,220	18,160	18,160	18,290	18,020	98,304
February 13, 2026	18,000	18,020	18,020	18,220	17,840	87,889
February 12, 2026	18,220	18,030	18,030	18,220	18,000	105,155
February 11, 2026	18,580	18,200	18,200	18,580	17,940	107,034
February 10, 2026	17,870	18,400	18,400	18,400	17,770	155,074
February 09, 2026	17,620	17,810	17,810	17,940	17,540	86,918
February 06, 2026	17,290	17,550	17,550	17,590	16,840	109,764
February 05, 2026	17,900	17,660	17,660	18,170	17,520	136,543
February 04, 2026	17,550	18,170	18,170	18,330	17,400	229,258
February 03, 2026	17,100	17,480	17,480	17,700	17,070	162,147
February 02, 2026	17,180	16,920	16,920	17,500	16,870	119,425
January 30, 2026	17,350	17,130	17,130	17,380	16,840	165,849
January 29, 2026	16,650	17,350	17,350	17,350	16,400	195,686
January 28, 2026	16,510	16,650	16,650	16,760	16,370	179,567
January 27, 2026	16,700	16,500	16,500	16,700	16,460	105,846
January 26, 2026	16,700	16,530	16,530	16,900	16,530	98,349
January 23, 2026	16,540	16,760	16,760	16,800	16,500	115,213
January 22, 2026	16,510	16,500	16,500	16,780	16,470	99,888
January 21, 2026	16,970	16,490	16,490	16,980	16,400	141,920
January 20, 2026	16,780	16,970	16,970	17,150	16,750	138,309
January 19, 2026	16,800	16,780	16,780	16,970	16,620	158,641
January 16, 2026	17,010	16,800	16,800	17,110	16,770	130,823
January 15, 2026	17,030	17,120	17,120	17,220	16,850	96,052
January 14, 2026	17,210	17,070	17,070	17,250	17,000	84,279
January 13, 2026	17,450	17,010	17,010	17,580	17,010	139,060
January 12, 2026	17,010	17,570	17,570	17,810	16,910	171,993
January 09, 2026	16,650	16,540	16,540	16,700	16,480	67,953
January 08, 2026	16,730	16,510	16,510	17,130	16,390	120,698
January 07, 2026	17,050	16,900	16,900	17,290	16,790	94,809
January 06, 2026	17,300	17,060	17,060	17,400	17,020	120,545
January 05, 2026	17,200	17,210	17,210	17,380	17,110	88,292
January 02, 2026	17,980	17,200	17,200	18,080	17,200	143,002
December 30, 2025	18,310	17,970	17,970	18,450	17,860	90,085
December 29, 2025	18,680	18,300	18,300	18,700	17,850	233,309
December 26, 2025	19,400	19,280	18,280	19,720	19,130	228,471
December 24, 2025	19,340	19,300	19,300	19,430	19,180	125,947
December 23, 2025	19,300	19,310	19,310	19,520	19,290	101,725
December 22, 2025	19,520	19,280	19,280	19,660	19,260	139,959
December 19, 2025	19,900	19,430	19,430	19,990	19,250	93,466
December 18, 2025	19,750	19,510	19,510	19,820	19,470	97,164
December 17, 2025	20,000	19,850	19,850	20,150	19,660	107,335
December 16, 2025	19,900	19,930	19,930	20,250	19,610	277,473
December 15, 2025	20,000	20,150	20,150	20,750	19,960	317,815
December 12, 2025	20,450	20,350	20,350	20,500	19,700	411,245
December 11, 2025	18,790	20,200	20,200	20,550	18,510	982,088
December 10, 2025	18,750	18,620	18,620	18,770	18,520	83,704
December 09, 2025	18,310	18,590	18,590	18,800	18,240	86,783
December 08, 2025	18,580	18,310	18,310	18,580	18,110	75,172
December 05, 2025	17,900	18,380	18,380	18,400	17,900	141,944
December 04, 2025	17,850	17,900	17,900	18,050	17,700	57,471
December 03, 2025	17,550	17,990	17,990	18,010	17,550	80,085
December 02, 2025	17,410	17,650	17,650	17,740	17,350	65,994
December 01, 2025	17,590	17,370	17,370	17,640	17,330	65,936
November 28, 2025	17,590	17,550	17,550	17,710	17,410	49,239
November 27, 2025	17,610	17,510	17,510	17,830	17,490	68,976
November 26, 2025	17,380	18,000	18,000	18,000	17,380	98,287
November 25, 2025	17,960	17,360	17,360	17,960	17,320	77,929
November 24, 2025	17,880	17,830	17,830	17,980	17,600	72,501
November 21, 2025	17,500	17,640	17,640	17,670	17,340	55,750

Hanil Cement Co., Ltd. (300720.KS) KSC