Hanil Cement Co., Ltd. (KRX:300720)
South Korea
· Delayed Price · Currency is KRW 17,570
+270 (1.56%)
Apr 29, 2026, 2:00 PM KST
Hanil Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,230.00 | 17,480.00 | 17,050.00 | 17,300.00 | 17,300.00 | 0.58% | 135,245 |
| Apr 27, 2026 | 17,120.00 | 17,290.00 | 16,920.00 | 17,200.00 | 17,200.00 | 0.70% | 110,868 |
| Apr 24, 2026 | 17,050.00 | 17,170.00 | 17,000.00 | 17,080.00 | 17,080.00 | 1.01% | 96,491 |
| Apr 23, 2026 | 17,150.00 | 17,150.00 | 16,810.00 | 16,910.00 | 16,910.00 | -0.41% | 116,152 |
| Apr 22, 2026 | 17,140.00 | 17,150.00 | 16,910.00 | 16,980.00 | 16,980.00 | -1.05% | 115,099 |
| Apr 21, 2026 | 17,240.00 | 17,320.00 | 17,110.00 | 17,160.00 | 17,160.00 | 0.70% | 117,834 |
| Apr 20, 2026 | 17,170.00 | 17,170.00 | 16,900.00 | 17,040.00 | 17,040.00 | 0.24% | 92,850 |
| Apr 17, 2026 | 17,340.00 | 17,420.00 | 16,950.00 | 17,000.00 | 17,000.00 | -2.58% | 208,791 |
| Apr 16, 2026 | 17,830.00 | 17,830.00 | 17,380.00 | 17,450.00 | 17,450.00 | 0.23% | 291,396 |
| Apr 15, 2026 | 19,200.00 | 19,300.00 | 17,390.00 | 17,410.00 | 17,410.00 | 0.93% | 670,933 |
| Apr 14, 2026 | 16,910.00 | 17,310.00 | 16,760.00 | 17,250.00 | 17,250.00 | 2.25% | 156,363 |
| Apr 13, 2026 | 17,000.00 | 17,070.00 | 16,760.00 | 16,870.00 | 16,870.00 | -2.26% | 93,034 |
| Apr 10, 2026 | 17,400.00 | 17,580.00 | 17,000.00 | 17,260.00 | 17,260.00 | 0.47% | 138,683 |
| Apr 9, 2026 | 17,020.00 | 17,220.00 | 16,680.00 | 17,180.00 | 17,180.00 | 0.23% | 111,819 |
| Apr 8, 2026 | 16,750.00 | 17,500.00 | 16,510.00 | 17,140.00 | 17,140.00 | 5.22% | 204,873 |
| Apr 7, 2026 | 16,330.00 | 16,630.00 | 16,210.00 | 16,290.00 | 16,290.00 | -0.97% | 49,737 |
| Apr 6, 2026 | 16,250.00 | 16,570.00 | 16,170.00 | 16,450.00 | 16,450.00 | 2.36% | 64,701 |
| Apr 3, 2026 | 16,210.00 | 16,460.00 | 16,060.00 | 16,070.00 | 16,070.00 | -0.25% | 71,784 |
| Apr 2, 2026 | 16,500.00 | 16,780.00 | 15,990.00 | 16,110.00 | 16,110.00 | -2.89% | 124,979 |
| Apr 1, 2026 | 16,650.00 | 16,650.00 | 16,200.00 | 16,590.00 | 16,590.00 | 3.30% | 103,118 |
| Mar 31, 2026 | 16,410.00 | 16,620.00 | 16,030.00 | 16,060.00 | 16,060.00 | -2.96% | 101,704 |
| Mar 30, 2026 | 16,020.00 | 16,550.00 | 15,900.00 | 16,550.00 | 16,550.00 | 0.12% | 60,936 |
| Mar 27, 2026 | 16,400.00 | 16,570.00 | 15,990.00 | 16,530.00 | 16,530.00 | -0.36% | 87,989 |
| Mar 26, 2026 | 17,020.00 | 17,090.00 | 16,500.00 | 16,590.00 | 16,590.00 | -2.47% | 99,980 |
| Mar 25, 2026 | 16,980.00 | 17,170.00 | 16,940.00 | 17,010.00 | 17,010.00 | 0.12% | 86,946 |
| Mar 24, 2026 | 17,500.00 | 17,580.00 | 16,600.00 | 16,990.00 | 16,990.00 | 0.47% | 121,787 |
| Mar 23, 2026 | 19,040.00 | 19,060.00 | 16,780.00 | 16,910.00 | 16,910.00 | -2.65% | 473,942 |
| Mar 20, 2026 | 16,700.00 | 17,740.00 | 16,650.00 | 17,370.00 | 17,370.00 | 4.83% | 217,312 |
| Mar 19, 2026 | 16,600.00 | 16,730.00 | 16,480.00 | 16,570.00 | 16,570.00 | -1.37% | 59,442 |
| Mar 18, 2026 | 16,790.00 | 16,870.00 | 16,690.00 | 16,800.00 | 16,800.00 | 0.36% | 93,677 |
| Mar 17, 2026 | 16,610.00 | 16,770.00 | 16,400.00 | 16,740.00 | 16,740.00 | 0.72% | 56,099 |
| Mar 16, 2026 | 16,760.00 | 16,930.00 | 16,570.00 | 16,620.00 | 16,620.00 | -1.07% | 49,822 |
| Mar 13, 2026 | 16,840.00 | 17,090.00 | 16,650.00 | 16,800.00 | 16,800.00 | -1.47% | 84,939 |
| Mar 12, 2026 | 16,640.00 | 17,080.00 | 16,630.00 | 17,050.00 | 17,050.00 | 2.10% | 78,520 |
| Mar 11, 2026 | 16,540.00 | 17,470.00 | 16,420.00 | 16,700.00 | 16,700.00 | 2.64% | 125,969 |
| Mar 10, 2026 | 16,400.00 | 16,580.00 | 16,200.00 | 16,270.00 | 16,270.00 | 0.49% | 81,760 |
| 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% | 103,760 |
| 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% | 189,304 |
| 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% | 220,259 |
| 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% | 195,686 |
| 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% | 115,213 |
| 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% | 138,309 |
| 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% | 88,292 |
| 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 |