Hanil Cement Co., Ltd. (KRX:300720)
South Korea
· Delayed Price · Currency is KRW 16,190
-450 (-2.70%)
At close: Mar 9, 2026
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,130.00 | 16,260.00 | 15,800.00 | 16,190.00 | 16,190.00 | -2.70% | 79,770 |
| Mar 6, 2026 | 16,300.00 | 16,740.00 | 16,080.00 | 16,640.00 | 16,640.00 | 1.09% | 103,750 |
| Mar 5, 2026 | 16,890.00 | 16,950.00 | 16,300.00 | 16,460.00 | 16,460.00 | 2.88% | 158,165 |
| Mar 4, 2026 | 17,050.00 | 17,400.00 | 15,900.00 | 16,000.00 | 16,000.00 | -8.62% | 189,298 |
| Mar 3, 2026 | 18,210.00 | 18,590.00 | 17,480.00 | 17,510.00 | 17,510.00 | -3.84% | 143,064 |
| Feb 27, 2026 | 18,380.00 | 18,520.00 | 17,930.00 | 18,210.00 | 18,210.00 | - | 113,946 |
| Feb 26, 2026 | 18,380.00 | 18,460.00 | 18,030.00 | 18,210.00 | 18,210.00 | -0.92% | 115,721 |
| Feb 25, 2026 | 18,090.00 | 18,490.00 | 18,000.00 | 18,380.00 | 18,380.00 | 1.60% | 117,029 |
| Feb 24, 2026 | 18,500.00 | 18,500.00 | 17,920.00 | 18,090.00 | 18,090.00 | -1.90% | 81,509 |
| Feb 23, 2026 | 18,700.00 | 18,800.00 | 18,290.00 | 18,440.00 | 18,440.00 | -0.70% | 140,606 |
| Feb 20, 2026 | 18,130.00 | 18,750.00 | 18,120.00 | 18,570.00 | 18,570.00 | 2.26% | 154,977 |
| Feb 19, 2026 | 18,220.00 | 18,290.00 | 18,020.00 | 18,160.00 | 18,160.00 | 0.78% | 98,304 |
| Feb 13, 2026 | 18,000.00 | 18,220.00 | 17,840.00 | 18,020.00 | 18,020.00 | -0.06% | 87,889 |
| Feb 12, 2026 | 18,220.00 | 18,220.00 | 18,000.00 | 18,030.00 | 18,030.00 | -0.93% | 105,155 |
| Feb 11, 2026 | 18,580.00 | 18,580.00 | 17,940.00 | 18,200.00 | 18,200.00 | -1.09% | 104,903 |
| Feb 10, 2026 | 17,870.00 | 18,400.00 | 17,770.00 | 18,400.00 | 18,400.00 | 3.31% | 150,533 |
| Feb 9, 2026 | 17,620.00 | 17,940.00 | 17,540.00 | 17,810.00 | 17,810.00 | 1.48% | 86,918 |
| Feb 6, 2026 | 17,290.00 | 17,590.00 | 16,840.00 | 17,550.00 | 17,550.00 | -0.62% | 109,764 |
| Feb 5, 2026 | 17,900.00 | 18,170.00 | 17,520.00 | 17,660.00 | 17,660.00 | -2.81% | 134,095 |
| Feb 4, 2026 | 17,550.00 | 18,330.00 | 17,400.00 | 18,170.00 | 18,170.00 | 3.95% | 220,209 |
| Feb 3, 2026 | 17,100.00 | 17,700.00 | 17,070.00 | 17,480.00 | 17,480.00 | 3.31% | 162,147 |
| Feb 2, 2026 | 17,180.00 | 17,500.00 | 16,870.00 | 16,920.00 | 16,920.00 | -1.23% | 119,425 |
| Jan 30, 2026 | 17,350.00 | 17,380.00 | 16,840.00 | 17,130.00 | 17,130.00 | -1.27% | 157,659 |
| Jan 29, 2026 | 16,650.00 | 17,350.00 | 16,400.00 | 17,350.00 | 17,350.00 | 4.20% | 195,666 |
| Jan 28, 2026 | 16,510.00 | 16,760.00 | 16,370.00 | 16,650.00 | 16,650.00 | 0.91% | 179,567 |
| Jan 27, 2026 | 16,700.00 | 16,700.00 | 16,460.00 | 16,500.00 | 16,500.00 | -0.18% | 101,126 |
| Jan 26, 2026 | 16,700.00 | 16,900.00 | 16,530.00 | 16,530.00 | 16,530.00 | -1.37% | 98,349 |
| Jan 23, 2026 | 16,540.00 | 16,800.00 | 16,500.00 | 16,760.00 | 16,760.00 | 1.58% | 89,892 |
| Jan 22, 2026 | 16,510.00 | 16,780.00 | 16,470.00 | 16,500.00 | 16,500.00 | 0.06% | 95,246 |
| Jan 21, 2026 | 16,970.00 | 16,980.00 | 16,400.00 | 16,490.00 | 16,490.00 | -2.83% | 141,920 |
| Jan 20, 2026 | 16,780.00 | 17,150.00 | 16,750.00 | 16,970.00 | 16,970.00 | 1.13% | 133,309 |
| Jan 19, 2026 | 16,800.00 | 16,970.00 | 16,620.00 | 16,780.00 | 16,780.00 | -0.12% | 158,641 |
| Jan 16, 2026 | 17,010.00 | 17,110.00 | 16,770.00 | 16,800.00 | 16,800.00 | -1.87% | 130,823 |
| Jan 15, 2026 | 17,030.00 | 17,220.00 | 16,850.00 | 17,120.00 | 17,120.00 | 0.29% | 92,157 |
| Jan 14, 2026 | 17,210.00 | 17,250.00 | 17,000.00 | 17,070.00 | 17,070.00 | 0.35% | 84,279 |
| Jan 13, 2026 | 17,450.00 | 17,580.00 | 17,010.00 | 17,010.00 | 17,010.00 | -3.19% | 139,060 |
| Jan 12, 2026 | 17,010.00 | 17,810.00 | 16,910.00 | 17,570.00 | 17,570.00 | 6.23% | 177,971 |
| Jan 9, 2026 | 16,650.00 | 16,700.00 | 16,480.00 | 16,540.00 | 16,540.00 | 0.18% | 67,953 |
| Jan 8, 2026 | 16,730.00 | 17,130.00 | 16,390.00 | 16,510.00 | 16,510.00 | -2.31% | 111,268 |
| Jan 7, 2026 | 17,050.00 | 17,290.00 | 16,790.00 | 16,900.00 | 16,900.00 | -0.94% | 94,809 |
| Jan 6, 2026 | 17,300.00 | 17,400.00 | 17,020.00 | 17,060.00 | 17,060.00 | -0.87% | 116,954 |
| Jan 5, 2026 | 17,200.00 | 17,380.00 | 17,110.00 | 17,210.00 | 17,210.00 | 0.06% | 88,281 |
| Jan 2, 2026 | 17,980.00 | 18,080.00 | 17,200.00 | 17,200.00 | 17,200.00 | -4.28% | 138,881 |
| Dec 30, 2025 | 18,310.00 | 18,450.00 | 17,860.00 | 17,970.00 | 17,970.00 | -1.80% | 84,040 |
| Dec 29, 2025 | 18,680.00 | 18,700.00 | 17,850.00 | 18,300.00 | 18,300.00 | -5.08% | 230,220 |
| Dec 26, 2025 | 19,400.00 | 19,720.00 | 19,130.00 | 19,280.00 | 18,280.00 | -0.10% | 225,641 |
| Dec 24, 2025 | 19,340.00 | 19,430.00 | 19,180.00 | 19,300.00 | 18,298.96 | -0.05% | 125,947 |
| Dec 23, 2025 | 19,300.00 | 19,520.00 | 19,290.00 | 19,310.00 | 18,308.44 | 0.16% | 101,725 |
| Dec 22, 2025 | 19,520.00 | 19,660.00 | 19,260.00 | 19,280.00 | 18,280.00 | -0.77% | 145,144 |
| Dec 19, 2025 | 19,900.00 | 19,990.00 | 19,250.00 | 19,430.00 | 18,422.22 | -0.41% | 93,466 |
| Dec 18, 2025 | 19,750.00 | 19,820.00 | 19,470.00 | 19,510.00 | 18,498.07 | -1.71% | 97,164 |
| Dec 17, 2025 | 20,000.00 | 20,150.00 | 19,660.00 | 19,850.00 | 18,820.44 | -0.40% | 105,198 |
| Dec 16, 2025 | 19,900.00 | 20,250.00 | 19,610.00 | 19,930.00 | 18,896.29 | -1.09% | 277,473 |
| Dec 15, 2025 | 20,000.00 | 20,750.00 | 19,960.00 | 20,150.00 | 19,104.88 | -0.98% | 317,815 |
| Dec 12, 2025 | 20,450.00 | 20,500.00 | 19,700.00 | 20,350.00 | 19,294.50 | 0.74% | 403,155 |
| Dec 11, 2025 | 18,790.00 | 20,550.00 | 18,510.00 | 20,200.00 | 19,152.28 | 8.49% | 982,088 |
| Dec 10, 2025 | 18,750.00 | 18,770.00 | 18,520.00 | 18,620.00 | 17,654.23 | 0.16% | 83,704 |
| Dec 9, 2025 | 18,310.00 | 18,800.00 | 18,240.00 | 18,590.00 | 17,625.79 | 1.53% | 86,783 |
| Dec 8, 2025 | 18,580.00 | 18,580.00 | 18,110.00 | 18,310.00 | 17,360.31 | -0.38% | 75,172 |
| Dec 5, 2025 | 17,900.00 | 18,400.00 | 17,900.00 | 18,380.00 | 17,426.68 | 2.68% | 140,538 |
| Dec 4, 2025 | 17,850.00 | 18,050.00 | 17,700.00 | 17,900.00 | 16,971.58 | -0.50% | 54,875 |
| Dec 3, 2025 | 17,550.00 | 18,010.00 | 17,550.00 | 17,990.00 | 17,056.91 | 1.93% | 73,313 |
| Dec 2, 2025 | 17,410.00 | 17,740.00 | 17,350.00 | 17,650.00 | 16,734.54 | 1.61% | 62,024 |
| Dec 1, 2025 | 17,590.00 | 17,640.00 | 17,330.00 | 17,370.00 | 16,469.07 | -1.03% | 65,936 |
| Nov 28, 2025 | 17,590.00 | 17,710.00 | 17,410.00 | 17,550.00 | 16,639.73 | 0.23% | 45,752 |
| Nov 27, 2025 | 17,610.00 | 17,830.00 | 17,490.00 | 17,510.00 | 16,601.80 | -2.72% | 73,464 |
| Nov 26, 2025 | 17,380.00 | 18,000.00 | 17,380.00 | 18,000.00 | 17,066.39 | 3.69% | 98,287 |
| Nov 25, 2025 | 17,960.00 | 17,960.00 | 17,320.00 | 17,360.00 | 16,459.59 | -2.64% | 76,102 |
| Nov 24, 2025 | 17,880.00 | 17,980.00 | 17,600.00 | 17,830.00 | 16,905.21 | 1.08% | 72,501 |
| Nov 21, 2025 | 17,500.00 | 17,670.00 | 17,340.00 | 17,640.00 | 16,725.06 | -0.45% | 53,926 |
| Nov 20, 2025 | 17,550.00 | 17,950.00 | 17,550.00 | 17,720.00 | 16,800.91 | 0.51% | 47,115 |
| Nov 19, 2025 | 17,660.00 | 17,820.00 | 17,300.00 | 17,630.00 | 16,715.58 | 1.67% | 71,887 |
| Nov 18, 2025 | 17,770.00 | 17,860.00 | 17,330.00 | 17,340.00 | 16,440.62 | -2.42% | 89,785 |
| Nov 17, 2025 | 17,920.00 | 18,000.00 | 17,690.00 | 17,770.00 | 16,848.32 | -0.84% | 98,442 |
| Nov 14, 2025 | 18,090.00 | 18,090.00 | 17,830.00 | 17,920.00 | 16,990.54 | -0.94% | 90,803 |
| Nov 13, 2025 | 17,840.00 | 18,220.00 | 17,820.00 | 18,090.00 | 17,151.72 | 0.39% | 65,218 |
| Nov 12, 2025 | 17,690.00 | 18,150.00 | 17,620.00 | 18,020.00 | 17,085.35 | 1.64% | 89,913 |
| Nov 11, 2025 | 17,830.00 | 18,030.00 | 17,680.00 | 17,730.00 | 16,810.39 | -0.84% | 53,263 |
| Nov 10, 2025 | 17,760.00 | 17,990.00 | 17,600.00 | 17,880.00 | 16,952.61 | 2.88% | 51,156 |
| Nov 7, 2025 | 17,650.00 | 17,650.00 | 17,180.00 | 17,380.00 | 16,478.55 | -0.57% | 63,358 |
| Nov 6, 2025 | 17,500.00 | 17,590.00 | 17,190.00 | 17,480.00 | 16,573.36 | 0.87% | 58,830 |
| Nov 5, 2025 | 17,620.00 | 18,290.00 | 17,050.00 | 17,330.00 | 16,431.14 | -0.69% | 98,768 |
| Nov 4, 2025 | 17,350.00 | 17,760.00 | 17,320.00 | 17,450.00 | 16,544.92 | 0.58% | 109,175 |
| Nov 3, 2025 | 17,640.00 | 17,930.00 | 17,300.00 | 17,350.00 | 16,450.10 | -1.70% | 113,291 |
| Oct 31, 2025 | 18,020.00 | 18,130.00 | 17,600.00 | 17,650.00 | 16,734.54 | -1.78% | 84,453 |
| Oct 30, 2025 | 18,260.00 | 18,370.00 | 17,910.00 | 17,970.00 | 17,037.95 | -2.55% | 100,924 |
| Oct 29, 2025 | 18,710.00 | 18,800.00 | 18,140.00 | 18,440.00 | 17,483.57 | -0.86% | 154,893 |
| Oct 28, 2025 | 18,590.00 | 18,780.00 | 18,360.00 | 18,600.00 | 17,635.27 | 0.70% | 83,764 |
| Oct 27, 2025 | 18,050.00 | 18,470.00 | 18,000.00 | 18,470.00 | 17,512.01 | 2.04% | 90,448 |
| Oct 24, 2025 | 18,040.00 | 18,100.00 | 17,500.00 | 18,100.00 | 17,161.20 | 1.06% | 46,910 |
| Oct 23, 2025 | 18,070.00 | 18,240.00 | 17,900.00 | 17,910.00 | 16,981.06 | -1.81% | 108,569 |
| Oct 22, 2025 | 17,980.00 | 18,240.00 | 17,840.00 | 18,240.00 | 17,293.94 | 1.45% | 80,110 |
| Oct 21, 2025 | 18,180.00 | 18,290.00 | 17,660.00 | 17,980.00 | 17,047.43 | -1.05% | 171,780 |
| Oct 20, 2025 | 18,240.00 | 18,240.00 | 18,000.00 | 18,170.00 | 17,227.57 | -0.33% | 67,641 |
| Oct 17, 2025 | 18,400.00 | 18,470.00 | 18,170.00 | 18,230.00 | 17,284.46 | -0.92% | 68,050 |
| Oct 16, 2025 | 18,300.00 | 18,650.00 | 18,260.00 | 18,400.00 | 17,445.64 | -0.43% | 80,118 |
| Oct 15, 2025 | 18,030.00 | 18,490.00 | 18,030.00 | 18,480.00 | 17,521.49 | 1.99% | 98,178 |
| Oct 14, 2025 | 18,100.00 | 18,500.00 | 18,000.00 | 18,120.00 | 17,180.17 | -0.66% | 77,844 |
| Oct 13, 2025 | 17,890.00 | 18,440.00 | 17,890.00 | 18,240.00 | 17,293.94 | -1.83% | 86,643 |
| Oct 10, 2025 | 18,900.00 | 19,050.00 | 18,490.00 | 18,580.00 | 17,616.31 | -2.36% | 98,150 |