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

16,070.00

-40(-0.25%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	16,210	16,070	16,070	16,460	16,060	74,561
April 02, 2026	16,500	16,110	16,110	16,780	15,990	124,979
April 01, 2026	16,650	16,590	16,590	16,650	16,200	103,118
March 31, 2026	16,410	16,060	16,060	16,620	16,030	107,950
March 30, 2026	16,020	16,550	16,550	16,550	15,900	60,936
March 27, 2026	16,400	16,530	16,530	16,570	15,990	89,194
March 26, 2026	17,020	16,590	16,590	17,090	16,500	104,101
March 25, 2026	16,980	17,010	17,010	17,170	16,940	83,904
March 24, 2026	17,500	16,990	16,990	17,580	16,600	124,938
March 23, 2026	19,040	16,910	16,910	19,060	16,780	473,942
March 20, 2026	16,700	17,370	17,370	17,740	16,650	232,190
March 19, 2026	16,600	16,570	16,570	16,730	16,480	61,063
March 18, 2026	16,790	16,800	16,800	16,870	16,690	97,104
March 17, 2026	16,610	16,740	16,740	16,770	16,400	58,069
March 16, 2026	16,760	16,620	16,620	16,930	16,570	51,898
March 13, 2026	16,840	16,800	16,800	17,090	16,650	88,147
March 12, 2026	16,640	17,050	17,050	17,080	16,630	94,673
March 11, 2026	16,540	16,700	16,700	17,470	16,420	125,969
March 10, 2026	16,400	16,340	16,340	16,580	16,200	35,729
March 09, 2026	16,130	16,190	16,190	16,260	15,800	80,972
March 06, 2026	16,300	16,640	16,640	16,740	16,080	105,962
March 05, 2026	16,890	16,460	16,460	16,950	16,300	158,165
March 04, 2026	17,050	16,250	16,250	17,400	15,900	151,592
March 03, 2026	18,210	17,510	17,510	18,590	17,480	137,150
February 27, 2026	18,380	18,210	18,210	18,520	17,930	113,946
February 26, 2026	18,380	18,210	18,210	18,460	18,030	115,721
February 25, 2026	18,090	18,380	18,380	18,490	18,000	117,029
February 24, 2026	18,500	18,090	18,090	18,500	17,920	81,509
February 23, 2026	18,700	18,440	18,440	18,800	18,290	140,606
February 20, 2026	18,130	18,570	0	18,750	18,120	151,069
February 19, 2026	18,220	18,160	0	18,290	18,020	98,304
February 13, 2026	18,000	18,020	0	18,220	17,840	87,889
February 12, 2026	18,220	18,030	0	18,220	18,000	105,155
February 11, 2026	18,580	18,200	0	18,580	17,940	107,034
February 10, 2026	17,870	18,400	0	18,400	17,770	155,074
February 09, 2026	17,620	17,810	0	17,940	17,540	86,918
February 06, 2026	17,290	17,550	0	17,590	16,840	109,764
February 05, 2026	17,900	17,660	0	18,170	17,520	136,543
February 04, 2026	17,550	18,170	0	18,330	17,400	229,258
February 03, 2026	17,100	17,480	0	17,700	17,070	162,147
February 02, 2026	17,180	16,920	0	17,500	16,870	119,425
January 30, 2026	17,350	17,130	0	17,380	16,840	165,849
January 29, 2026	16,650	17,350	0	17,350	16,400	195,686
January 28, 2026	16,510	16,650	0	16,760	16,370	179,567
January 27, 2026	16,700	16,500	0	16,700	16,460	105,846
January 26, 2026	16,700	16,530	0	16,900	16,530	98,349
January 23, 2026	16,540	16,760	0	16,800	16,500	115,213
January 22, 2026	16,510	16,500	0	16,780	16,470	99,888
January 21, 2026	16,970	16,490	0	16,980	16,400	141,920
January 20, 2026	16,780	16,970	0	17,150	16,750	138,309
January 19, 2026	16,800	16,780	0	16,970	16,620	158,641
January 16, 2026	17,010	16,800	0	17,110	16,770	130,823
January 15, 2026	17,030	17,120	0	17,220	16,850	96,052
January 14, 2026	17,210	17,070	0	17,250	17,000	84,279
January 13, 2026	17,450	17,010	0	17,580	17,010	139,060
January 12, 2026	17,010	17,570	0	17,810	16,910	177,971
January 09, 2026	16,650	16,540	0	16,700	16,480	67,953
January 08, 2026	16,730	16,510	0	17,130	16,390	120,698
January 07, 2026	17,050	16,900	0	17,290	16,790	94,809
January 06, 2026	17,300	17,060	0	17,400	17,020	120,545