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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17,650	17,380	17,380	17,650	17,180	68,351
November 06, 2025	17,500	17,480	17,480	17,590	17,190	61,097
November 05, 2025	17,620	17,330	17,330	18,290	17,050	98,768
November 04, 2025	17,350	17,450	17,450	17,760	17,320	110,963
November 03, 2025	17,640	17,350	17,350	17,930	17,300	113,291
October 31, 2025	18,020	17,650	17,650	18,130	17,600	84,453
October 30, 2025	18,260	17,970	17,970	18,370	17,910	103,078
October 29, 2025	18,710	18,440	18,440	18,800	18,140	154,893
October 28, 2025	18,590	18,600	18,600	18,780	18,360	83,764
October 27, 2025	18,050	18,470	18,470	18,470	18,000	90,448
October 24, 2025	18,040	18,100	18,100	18,100	17,500	48,487
October 23, 2025	18,070	17,910	17,910	18,240	17,900	108,569
October 22, 2025	17,980	18,240	18,240	18,240	17,840	81,585
October 21, 2025	18,180	17,980	17,980	18,290	17,660	180,213
October 20, 2025	18,240	18,170	18,170	18,240	18,000	67,641
October 17, 2025	18,400	18,230	18,230	18,470	18,170	68,988
October 16, 2025	18,300	18,400	18,400	18,650	18,260	80,118
October 15, 2025	18,030	18,480	18,480	18,490	18,030	123,480
October 14, 2025	18,100	18,120	18,120	18,500	18,000	77,844
October 13, 2025	17,890	18,220	18,220	18,440	17,890	84,958
October 10, 2025	18,900	18,580	18,580	19,050	18,490	98,150
October 02, 2025	19,160	19,030	19,030	19,300	18,950	69,835
October 01, 2025	19,150	19,060	19,060	19,270	19,010	41,110
September 30, 2025	19,080	19,150	19,150	19,230	19,000	44,121
September 29, 2025	19,380	19,190	19,190	19,550	19,190	35,142
September 26, 2025	19,230	19,190	19,190	19,390	19,030	49,966
September 25, 2025	19,450	19,370	19,370	19,470	19,320	35,882
September 24, 2025	19,900	19,370	19,370	19,900	19,360	66,926
September 23, 2025	19,800	19,750	19,750	19,920	19,580	60,835
September 22, 2025	19,990	19,860	19,860	20,150	19,370	152,995
September 19, 2025	19,800	19,960	19,960	19,960	19,800	51,406
September 18, 2025	20,100	19,880	19,880	20,200	19,840	35,056
September 17, 2025	20,000	20,100	20,100	20,200	19,710	75,580
September 16, 2025	20,800	19,950	19,950	20,800	19,930	150,599
September 15, 2025	20,600	21,000	21,000	21,150	20,150	148,867
September 12, 2025	21,000	20,800	20,800	21,050	20,550	52,584
September 11, 2025	20,750	20,950	20,950	20,950	20,500	95,046
September 10, 2025	20,600	20,950	20,950	21,100	20,450	104,977
September 09, 2025	20,400	20,350	20,350	20,450	20,100	60,128
September 08, 2025	20,200	20,500	20,500	20,600	20,000	126,469
September 05, 2025	19,580	19,550	19,550	19,800	19,390	65,402
September 04, 2025	18,900	19,580	19,580	19,660	18,900	80,826
September 03, 2025	19,110	18,900	18,900	19,180	18,900	56,584
September 02, 2025	19,020	19,140	19,140	19,310	18,920	76,623
September 01, 2025	19,350	19,060	19,060	19,370	18,880	89,599
August 29, 2025	19,040	19,340	19,340	19,630	18,920	137,821
August 28, 2025	18,970	19,090	19,090	19,160	18,800	35,982
August 27, 2025	19,200	18,960	18,960	19,290	18,960	62,827
August 26, 2025	19,500	19,060	19,060	19,590	19,060	112,539
August 25, 2025	19,600	19,270	19,270	19,780	19,250	66,449
August 22, 2025	19,520	19,490	19,490	19,870	19,490	55,429
August 21, 2025	19,570	19,500	19,500	19,700	19,420	54,374
August 20, 2025	19,220	19,310	19,310	19,390	19,010	81,585
August 19, 2025	19,860	19,350	19,350	19,880	19,350	72,106
August 18, 2025	19,710	19,660	19,660	19,810	19,460	59,288
August 14, 2025	20,100	19,570	19,570	20,100	19,470	119,263
August 13, 2025	20,150	19,990	19,990	20,200	19,950	50,606
August 12, 2025	20,300	20,000	20,000	20,650	19,940	58,020
August 11, 2025	20,950	20,450	20,450	21,000	20,350	87,483
August 08, 2025	21,050	21,100	21,100	21,200	20,850	66,932

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