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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	21,150	21,150	21,150	21,350	20,900	101,340
August 06, 2025	21,150	21,300	21,300	21,600	20,950	122,453
August 05, 2025	20,950	21,200	21,200	21,450	20,600	127,622
August 04, 2025	20,050	20,850	20,850	21,200	19,910	178,731
August 01, 2025	20,350	20,100	20,100	20,850	19,910	225,187
July 31, 2025	20,200	20,800	20,800	20,900	20,150	218,919
July 30, 2025	19,350	20,050	20,050	20,500	19,350	505,811
July 29, 2025	18,400	18,800	18,800	18,890	18,220	63,340
July 28, 2025	18,970	18,520	18,520	18,970	18,430	126,282
July 25, 2025	18,800	18,950	18,950	19,170	18,790	67,826
July 24, 2025	18,650	18,900	18,900	19,290	18,640	151,195
July 23, 2025	18,230	18,650	18,650	18,950	18,230	186,579
July 22, 2025	18,660	18,330	18,330	18,840	18,220	162,124
July 21, 2025	18,670	18,710	18,710	18,860	18,570	115,118
July 18, 2025	21,900	18,920	18,920	21,900	18,700	1.04M
July 17, 2025	19,080	18,940	18,940	19,080	18,630	46,867
July 16, 2025	19,290	18,900	18,900	19,350	18,800	54,525
July 15, 2025	19,420	19,350	19,350	19,500	19,180	85,983
July 14, 2025	18,700	19,480	19,480	19,490	18,670	107,219
July 11, 2025	18,580	18,700	18,700	18,930	18,580	40,929
July 10, 2025	18,620	18,700	18,700	18,880	18,350	68,550
July 09, 2025	18,210	18,620	18,620	18,620	18,200	52,587
July 08, 2025	18,360	18,330	18,330	18,450	18,160	45,240
July 07, 2025	18,350	18,200	18,200	18,400	17,970	68,231
July 04, 2025	18,800	18,340	18,340	19,010	18,330	67,072

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