Hanil Cement Co., Ltd. (KRX:300720)
South Korea
· Delayed Price · Currency is KRW 18,380
+480 (2.68%)
At close: Dec 5, 2025
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,900.00 | 18,400.00 | 17,900.00 | 18,380.00 | 18,380.00 | 2.68% | 140,538 |
| Dec 4, 2025 | 17,850.00 | 18,050.00 | 17,700.00 | 17,900.00 | 17,900.00 | -0.50% | 54,875 |
| Dec 3, 2025 | 17,550.00 | 18,010.00 | 17,550.00 | 17,990.00 | 17,990.00 | 1.93% | 73,313 |
| Dec 2, 2025 | 17,410.00 | 17,740.00 | 17,350.00 | 17,650.00 | 17,650.00 | 1.61% | 62,024 |
| Dec 1, 2025 | 17,590.00 | 17,640.00 | 17,330.00 | 17,370.00 | 17,370.00 | -1.03% | 65,936 |
| Nov 28, 2025 | 17,590.00 | 17,710.00 | 17,410.00 | 17,550.00 | 17,550.00 | 0.23% | 45,752 |
| Nov 27, 2025 | 17,610.00 | 17,830.00 | 17,490.00 | 17,510.00 | 17,510.00 | -2.72% | 73,464 |
| Nov 26, 2025 | 17,380.00 | 18,000.00 | 17,380.00 | 18,000.00 | 18,000.00 | 3.69% | 98,287 |
| Nov 25, 2025 | 17,960.00 | 17,960.00 | 17,320.00 | 17,360.00 | 17,360.00 | -2.64% | 76,102 |
| Nov 24, 2025 | 17,880.00 | 17,980.00 | 17,600.00 | 17,830.00 | 17,830.00 | 1.08% | 72,501 |
| Nov 21, 2025 | 17,500.00 | 17,670.00 | 17,340.00 | 17,640.00 | 17,640.00 | -0.45% | 53,926 |
| Nov 20, 2025 | 17,550.00 | 17,950.00 | 17,550.00 | 17,720.00 | 17,720.00 | 0.51% | 47,115 |
| Nov 19, 2025 | 17,660.00 | 17,820.00 | 17,300.00 | 17,630.00 | 17,630.00 | 1.67% | 71,887 |
| Nov 18, 2025 | 17,770.00 | 17,860.00 | 17,330.00 | 17,340.00 | 17,340.00 | -2.42% | 89,785 |
| Nov 17, 2025 | 17,920.00 | 18,000.00 | 17,690.00 | 17,770.00 | 17,770.00 | -0.84% | 98,442 |
| Nov 14, 2025 | 18,090.00 | 18,090.00 | 17,830.00 | 17,920.00 | 17,920.00 | -0.94% | 90,803 |
| Nov 13, 2025 | 17,840.00 | 18,220.00 | 17,820.00 | 18,090.00 | 18,090.00 | 0.39% | 65,218 |
| Nov 12, 2025 | 17,690.00 | 18,150.00 | 17,620.00 | 18,020.00 | 18,020.00 | 1.64% | 89,913 |
| Nov 11, 2025 | 17,830.00 | 18,030.00 | 17,680.00 | 17,730.00 | 17,730.00 | -0.84% | 53,263 |
| Nov 10, 2025 | 17,760.00 | 17,990.00 | 17,600.00 | 17,880.00 | 17,880.00 | 2.88% | 51,156 |
| Nov 7, 2025 | 17,650.00 | 17,650.00 | 17,180.00 | 17,380.00 | 17,380.00 | -0.57% | 63,358 |
| Nov 6, 2025 | 17,500.00 | 17,590.00 | 17,190.00 | 17,480.00 | 17,480.00 | 0.87% | 58,830 |
| Nov 5, 2025 | 17,620.00 | 18,290.00 | 17,050.00 | 17,330.00 | 17,330.00 | -0.69% | 98,768 |
| Nov 4, 2025 | 17,350.00 | 17,760.00 | 17,320.00 | 17,450.00 | 17,450.00 | 0.58% | 109,175 |
| Nov 3, 2025 | 17,640.00 | 17,930.00 | 17,300.00 | 17,350.00 | 17,350.00 | -1.70% | 113,291 |
| Oct 31, 2025 | 18,020.00 | 18,130.00 | 17,600.00 | 17,650.00 | 17,650.00 | -1.78% | 84,453 |
| Oct 30, 2025 | 18,260.00 | 18,370.00 | 17,910.00 | 17,970.00 | 17,970.00 | -2.55% | 100,924 |
| Oct 29, 2025 | 18,710.00 | 18,800.00 | 18,140.00 | 18,440.00 | 18,440.00 | -0.86% | 154,893 |
| Oct 28, 2025 | 18,590.00 | 18,780.00 | 18,360.00 | 18,600.00 | 18,600.00 | 0.70% | 83,764 |
| Oct 27, 2025 | 18,050.00 | 18,470.00 | 18,000.00 | 18,470.00 | 18,470.00 | 2.04% | 90,448 |
| Oct 24, 2025 | 18,040.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | 1.06% | 46,910 |
| Oct 23, 2025 | 18,070.00 | 18,240.00 | 17,900.00 | 17,910.00 | 17,910.00 | -1.81% | 108,569 |
| Oct 22, 2025 | 17,980.00 | 18,240.00 | 17,840.00 | 18,240.00 | 18,240.00 | 1.45% | 80,110 |
| Oct 21, 2025 | 18,180.00 | 18,290.00 | 17,660.00 | 17,980.00 | 17,980.00 | -1.05% | 171,780 |
| Oct 20, 2025 | 18,240.00 | 18,240.00 | 18,000.00 | 18,170.00 | 18,170.00 | -0.33% | 67,641 |
| Oct 17, 2025 | 18,400.00 | 18,470.00 | 18,170.00 | 18,230.00 | 18,230.00 | -0.92% | 68,050 |
| Oct 16, 2025 | 18,300.00 | 18,650.00 | 18,260.00 | 18,400.00 | 18,400.00 | -0.43% | 80,118 |
| Oct 15, 2025 | 18,030.00 | 18,490.00 | 18,030.00 | 18,480.00 | 18,480.00 | 1.99% | 98,178 |
| Oct 14, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,120.00 | 18,120.00 | -0.66% | 77,844 |
| Oct 13, 2025 | 17,890.00 | 18,440.00 | 17,890.00 | 18,240.00 | 18,240.00 | -1.83% | 86,643 |
| Oct 10, 2025 | 18,900.00 | 19,050.00 | 18,490.00 | 18,580.00 | 18,580.00 | -2.36% | 98,150 |
| Oct 2, 2025 | 19,160.00 | 19,300.00 | 18,950.00 | 19,030.00 | 19,030.00 | -0.16% | 60,622 |
| Oct 1, 2025 | 19,150.00 | 19,270.00 | 19,010.00 | 19,060.00 | 19,060.00 | -0.47% | 42,893 |
| Sep 30, 2025 | 19,080.00 | 19,230.00 | 19,000.00 | 19,150.00 | 19,150.00 | -0.21% | 44,121 |
| Sep 29, 2025 | 19,380.00 | 19,550.00 | 19,190.00 | 19,190.00 | 19,190.00 | - | 32,806 |
| Sep 26, 2025 | 19,230.00 | 19,390.00 | 19,030.00 | 19,190.00 | 19,190.00 | -0.93% | 49,966 |
| Sep 25, 2025 | 19,450.00 | 19,470.00 | 19,320.00 | 19,370.00 | 19,370.00 | - | 35,882 |
| Sep 24, 2025 | 19,900.00 | 19,900.00 | 19,360.00 | 19,370.00 | 19,370.00 | -1.92% | 66,926 |
| Sep 23, 2025 | 19,800.00 | 19,920.00 | 19,580.00 | 19,750.00 | 19,750.00 | -0.55% | 60,835 |
| Sep 22, 2025 | 19,990.00 | 20,150.00 | 19,370.00 | 19,860.00 | 19,860.00 | -0.50% | 150,917 |