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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	19,100	18,910	18,910	19,100	18,700	54,975
July 02, 2025	18,750	19,030	19,030	19,030	18,440	70,003
July 01, 2025	18,600	18,750	18,750	18,960	18,500	87,514
June 30, 2025	18,330	18,610	18,610	18,630	18,320	54,167
June 27, 2025	18,610	18,330	18,330	18,700	18,150	69,280
June 26, 2025	18,250	18,430	18,430	18,470	17,880	95,398
June 25, 2025	18,460	18,390	18,390	18,630	18,130	88,315
June 24, 2025	17,980	18,280	18,280	18,610	17,900	138,264
June 23, 2025	17,920	17,530	17,530	18,160	17,400	125,944
June 20, 2025	18,360	17,920	17,920	18,370	17,850	77,130
June 19, 2025	18,110	18,320	18,320	18,580	18,100	62,391
June 18, 2025	18,210	18,270	18,270	18,710	18,010	80,233
June 17, 2025	18,500	18,360	18,360	18,880	18,160	84,157
June 16, 2025	18,600	18,570	18,570	18,740	18,230	67,523
June 13, 2025	18,840	18,420	18,420	19,050	18,000	179,454
June 12, 2025	18,840	18,860	18,860	19,460	18,650	291,292
June 11, 2025	19,100	18,840	18,840	19,100	18,500	68,802
June 10, 2025	18,790	19,020	19,020	19,270	18,770	95,153
June 09, 2025	18,850	18,680	18,680	19,170	18,600	75,468
June 05, 2025	18,960	18,850	18,850	19,200	18,700	72,065
June 04, 2025	18,380	18,840	18,840	18,940	18,240	101,586
June 02, 2025	18,200	18,060	18,060	18,590	18,020	70,324
May 30, 2025	18,530	18,390	18,390	18,940	18,260	66,563
May 29, 2025	18,370	18,520	18,520	18,870	18,370	60,098
May 28, 2025	18,900	18,550	18,550	18,970	18,160	153,317
May 27, 2025	18,600	18,900	18,900	18,930	18,440	120,992
May 26, 2025	17,900	18,600	18,600	18,660	17,690	182,198
May 23, 2025	17,000	17,820	17,820	17,830	17,000	95,759
May 22, 2025	16,900	17,080	17,080	17,190	16,640	65,123

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