Hanil Chemical Ind. Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	17,100.00	17,450.00	16,450.00	16,600.00	16,152.23	27,383
2021-11-24	17,650.00	17,800.00	17,000.00	17,100.00	16,638.74	35,113
2021-11-23	16,950.00	18,300.00	16,950.00	17,850.00	17,368.51	79,934
2021-11-22	16,700.00	17,300.00	16,550.00	17,000.00	16,541.44	45,125
2021-11-19	16,300.00	17,100.00	16,300.00	16,650.00	16,200.88	34,419
2021-11-18	16,200.00	16,750.00	16,050.00	16,500.00	16,054.93	40,954
2021-11-17	16,650.00	16,900.00	16,250.00	16,400.00	15,957.62	61,865
2021-11-16	17,900.00	18,000.00	16,800.00	16,900.00	16,444.14	52,967
2021-11-15	18,400.00	18,500.00	17,800.00	17,900.00	17,417.16	42,618
2021-11-12	17,800.00	18,950.00	17,700.00	18,450.00	17,952.33	63,402
2021-11-11	17,300.00	18,350.00	17,150.00	18,000.00	17,514.46	98,172
2021-11-10	19,150.00	19,650.00	17,700.00	17,700.00	17,222.56	96,430
2021-11-09	20,600.00	20,600.00	18,850.00	19,250.00	18,730.75	281,648
2021-11-08	18,900.00	19,200.00	18,400.00	19,050.00	18,536.14	46,736
2021-11-05	18,400.00	19,700.00	17,900.00	18,500.00	18,000.98	95,631
2021-11-04	19,250.00	19,450.00	18,200.00	18,250.00	17,757.72	74,229
2021-11-03	19,400.00	19,900.00	18,350.00	19,250.00	18,730.75	130,220
2021-11-02	18,850.00	20,450.00	18,650.00	19,400.00	18,876.70	213,750
2021-11-01	20,350.00	21,100.00	18,650.00	18,750.00	18,244.23	212,476
2021-10-29	19,500.00	20,650.00	19,250.00	20,350.00	19,801.07	221,824
2021-10-28	19,450.00	20,000.00	19,250.00	19,500.00	18,974.00	99,080
2021-10-27	20,100.00	20,300.00	19,200.00	19,550.00	19,022.65	140,217
2021-10-26	20,000.00	20,450.00	19,650.00	20,400.00	19,849.73	85,703

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.