Hanil Chemical Ind. Co., Ltd. (KOSDAQ:007770)
South Korea
· Delayed Price · Currency is KRW 8,180.00
-70.00 (-0.85%)
Last updated: Dec 5, 2025, 2:27 PM KST
Hanil Chemical Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,340.00 | 8,340.00 | 8,140.00 | 8,310.00 | - | 0.73% | 596 |
| Dec 4, 2025 | 8,320.00 | 8,320.00 | 8,170.00 | 8,250.00 | 8,250.00 | 0.24% | 419 |
| Dec 3, 2025 | 8,250.00 | 8,250.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.73% | 3,167 |
| Dec 2, 2025 | 8,220.00 | 8,300.00 | 8,150.00 | 8,170.00 | 8,170.00 | 0.49% | 259 |
| Dec 1, 2025 | 8,150.00 | 8,250.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.25% | 1,371 |
| Nov 28, 2025 | 8,250.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.21% | 2,500 |
| Nov 27, 2025 | 8,230.00 | 8,250.00 | 8,070.00 | 8,250.00 | 8,250.00 | -0.48% | 1,082 |
| Nov 26, 2025 | 8,300.00 | 8,300.00 | 8,170.00 | 8,290.00 | 8,290.00 | 0.85% | 604 |
| Nov 25, 2025 | 8,180.00 | 8,220.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.49% | 566 |
| Nov 24, 2025 | 8,100.00 | 8,200.00 | 8,060.00 | 8,180.00 | 8,180.00 | -0.24% | 2,117 |
| Nov 21, 2025 | 8,110.00 | 8,200.00 | 8,020.00 | 8,200.00 | 8,200.00 | 1.61% | 907 |
| Nov 20, 2025 | 8,290.00 | 8,290.00 | 8,040.00 | 8,070.00 | 8,070.00 | -0.37% | 1,834 |
| Nov 19, 2025 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.29% | 1,588 |
| Nov 18, 2025 | 8,450.00 | 8,450.00 | 8,290.00 | 8,290.00 | 8,290.00 | -2.47% | 559 |
| Nov 17, 2025 | 8,370.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 1.55% | 2,932 |
| Nov 14, 2025 | 8,340.00 | 8,680.00 | 8,320.00 | 8,370.00 | 8,370.00 | -0.95% | 1,557 |
| Nov 13, 2025 | 8,450.00 | 8,570.00 | 8,280.00 | 8,450.00 | 8,450.00 | - | 1,535 |
| Nov 12, 2025 | 8,380.00 | 8,600.00 | 8,190.00 | 8,450.00 | 8,450.00 | 0.60% | 1,534 |
| Nov 11, 2025 | 8,460.00 | 8,470.00 | 8,250.00 | 8,400.00 | 8,400.00 | 1.20% | 1,907 |
| Nov 10, 2025 | 8,050.00 | 8,310.00 | 7,950.00 | 8,300.00 | 8,300.00 | 3.11% | 8,183 |
| Nov 7, 2025 | 8,060.00 | 8,120.00 | 7,940.00 | 8,050.00 | 8,050.00 | -0.86% | 3,532 |
| Nov 6, 2025 | 8,250.00 | 8,420.00 | 8,050.00 | 8,120.00 | 8,120.00 | 0.12% | 3,540 |
| Nov 5, 2025 | 8,470.00 | 8,470.00 | 8,050.00 | 8,110.00 | 8,110.00 | -4.25% | 4,872 |
| Nov 4, 2025 | 8,590.00 | 8,590.00 | 8,400.00 | 8,470.00 | 8,470.00 | -0.59% | 2,794 |
| Nov 3, 2025 | 8,550.00 | 8,650.00 | 8,500.00 | 8,520.00 | 8,520.00 | -1.50% | 2,110 |
| Oct 31, 2025 | 8,760.00 | 8,760.00 | 8,600.00 | 8,650.00 | 8,650.00 | -1.26% | 2,710 |
| Oct 30, 2025 | 8,800.00 | 8,800.00 | 8,650.00 | 8,760.00 | 8,760.00 | -0.45% | 2,952 |
| Oct 29, 2025 | 8,940.00 | 8,940.00 | 8,710.00 | 8,800.00 | 8,800.00 | 0.23% | 3,316 |
| Oct 28, 2025 | 9,000.00 | 9,000.00 | 8,720.00 | 8,780.00 | 8,780.00 | -0.57% | 1,636 |
| Oct 27, 2025 | 9,000.00 | 9,000.00 | 8,750.00 | 8,830.00 | 8,830.00 | -0.79% | 2,820 |
| Oct 24, 2025 | 8,830.00 | 8,900.00 | 8,710.00 | 8,900.00 | 8,900.00 | 0.79% | 7,191 |
| Oct 23, 2025 | 8,810.00 | 8,920.00 | 8,810.00 | 8,830.00 | 8,830.00 | -0.56% | 1,322 |
| Oct 22, 2025 | 8,900.00 | 9,000.00 | 8,810.00 | 8,880.00 | 8,880.00 | -0.22% | 1,516 |
| Oct 21, 2025 | 9,030.00 | 9,030.00 | 8,830.00 | 8,900.00 | 8,900.00 | -0.11% | 2,300 |
| Oct 20, 2025 | 8,980.00 | 9,070.00 | 8,830.00 | 8,910.00 | 8,910.00 | -0.78% | 6,450 |
| Oct 17, 2025 | 9,050.00 | 9,050.00 | 8,970.00 | 8,980.00 | 8,980.00 | -0.77% | 1,860 |
| Oct 16, 2025 | 9,250.00 | 9,250.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.89% | 4,879 |
| Oct 15, 2025 | 9,250.00 | 9,250.00 | 8,950.00 | 8,970.00 | 8,970.00 | -2.29% | 7,207 |
| Oct 14, 2025 | 9,100.00 | 9,230.00 | 9,000.00 | 9,180.00 | 9,180.00 | 0.88% | 10,048 |
| Oct 13, 2025 | 8,870.00 | 9,100.00 | 8,870.00 | 9,100.00 | 9,100.00 | 2.59% | 14,490 |
| Oct 10, 2025 | 8,870.00 | 9,040.00 | 8,860.00 | 8,870.00 | 8,870.00 | -0.89% | 6,692 |
| Oct 2, 2025 | 8,900.00 | 8,960.00 | 8,850.00 | 8,950.00 | 8,950.00 | - | 2,949 |
| Oct 1, 2025 | 8,980.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,950.00 | -0.11% | 1,004 |
| Sep 30, 2025 | 8,910.00 | 9,060.00 | 8,870.00 | 8,960.00 | 8,960.00 | 0.56% | 883 |
| Sep 29, 2025 | 8,980.00 | 8,980.00 | 8,910.00 | 8,910.00 | 8,910.00 | -0.78% | 923 |
| Sep 26, 2025 | 8,940.00 | 9,140.00 | 8,870.00 | 8,980.00 | 8,980.00 | 0.45% | 2,495 |
| Sep 25, 2025 | 8,930.00 | 8,980.00 | 8,890.00 | 8,940.00 | 8,940.00 | -0.45% | 1,815 |
| Sep 24, 2025 | 9,080.00 | 9,080.00 | 8,970.00 | 8,980.00 | 8,980.00 | -1.21% | 617 |
| Sep 23, 2025 | 9,200.00 | 9,200.00 | 8,990.00 | 9,090.00 | 9,090.00 | -0.11% | 2,147 |
| Sep 22, 2025 | 9,100.00 | 9,100.00 | 8,980.00 | 9,100.00 | 9,100.00 | - | 1,720 |