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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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