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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	17,550	17,720	17,720	17,950	17,550	47,115
November 19, 2025	17,660	17,630	17,630	17,820	17,300	71,887
November 18, 2025	17,770	17,340	17,340	17,860	17,330	91,305
November 17, 2025	17,920	17,770	17,770	18,000	17,690	98,442
November 14, 2025	18,090	17,920	17,920	18,090	17,830	90,803
November 13, 2025	17,840	18,090	18,090	18,220	17,820	65,218
November 12, 2025	17,690	18,020	18,020	18,150	17,620	89,913
November 11, 2025	17,830	17,730	17,730	18,030	17,680	53,263
November 10, 2025	17,760	17,880	17,880	17,990	17,600	51,156
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

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