Hanil Chemical Industry Co., Ltd. 007770
KRX · South Korea · Process Industries
KRW 7,910.00+190.00 (+2.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,910.00 | +2.46% | KRW 7,730.00 | KRW 8,010.00 | KRW 7,720.00 | 301 |
| 2026-10-01 | KRW 7,720.00 | -3.14% | KRW 7,970.00 | KRW 7,970.00 | KRW 7,700.00 | 2.16K |
| 2026-09-30 | KRW 7,970.00 | +1.79% | KRW 8,090.00 | KRW 8,090.00 | KRW 7,800.00 | 758 |
| 2026-09-29 | KRW 7,830.00 | +1.29% | KRW 8,040.00 | KRW 8,040.00 | KRW 7,700.00 | 521 |
| 2026-09-28 | KRW 7,730.00 | -3.62% | KRW 7,800.00 | KRW 7,900.00 | KRW 7,650.00 | 1.69K |
| 2026-09-23 | KRW 8,020.00 | +0.25% | KRW 8,230.00 | KRW 8,230.00 | KRW 7,900.00 | 435 |
| 2026-09-22 | KRW 8,000.00 | -0.12% | KRW 8,200.00 | KRW 8,210.00 | KRW 8,000.00 | 343 |
| 2026-09-21 | KRW 8,010.00 | -0.25% | KRW 8,180.00 | KRW 8,180.00 | KRW 7,990.00 | 931 |
| 2026-09-18 | KRW 8,030.00 | +0.12% | KRW 8,250.00 | KRW 8,300.00 | KRW 7,960.00 | 3.49K |
| 2026-09-17 | KRW 8,020.00 | +0.25% | KRW 8,260.00 | KRW 8,260.00 | KRW 7,940.00 | 171 |
| 2026-09-16 | KRW 8,000.00 | -0.87% | KRW 8,290.00 | KRW 8,290.00 | KRW 7,970.00 | 201 |
| 2026-09-15 | KRW 8,070.00 | -2.06% | KRW 8,240.00 | KRW 8,240.00 | KRW 7,860.00 | 637 |
| 2026-09-14 | KRW 8,240.00 | +2.11% | KRW 8,300.00 | KRW 8,300.00 | KRW 7,890.00 | 2.62K |
| 2026-09-11 | KRW 8,070.00 | +0.37% | KRW 8,030.00 | KRW 8,270.00 | KRW 7,840.00 | 3.18K |
| 2026-09-10 | KRW 8,040.00 | -2.43% | KRW 8,300.00 | KRW 8,300.00 | KRW 7,850.00 | 3.87K |
| 2026-09-09 | KRW 8,240.00 | +4.04% | KRW 8,190.00 | KRW 8,280.00 | KRW 7,790.00 | 8.47K |
| 2026-09-08 | KRW 7,920.00 | -1.74% | KRW 8,060.00 | KRW 8,230.00 | KRW 7,800.00 | 5.06K |
| 2026-09-07 | KRW 8,060.00 | -1.95% | KRW 8,220.00 | KRW 8,220.00 | KRW 8,000.00 | 6.03K |
| 2026-09-04 | KRW 8,220.00 | +0.37% | KRW 8,240.00 | KRW 8,290.00 | KRW 7,740.00 | 7.45K |
| 2026-09-03 | KRW 8,190.00 | +0.86% | KRW 8,120.00 | KRW 8,200.00 | KRW 8,115.00 | 7.51K |
| 2026-09-02 | KRW 8,120.00 | +0.74% | KRW 8,060.00 | KRW 8,160.00 | KRW 8,030.00 | 7.05K |
| 2026-09-01 | KRW 8,060.00 | +2.81% | KRW 8,010.00 | KRW 8,110.00 | KRW 7,930.00 | 8.46K |
| 2026-08-31 | KRW 7,840.00 | -0.25% | KRW 8,090.00 | KRW 8,090.00 | KRW 7,750.00 | 13.70K |
| 2026-08-28 | KRW 7,860.00 | +1.55% | KRW 7,740.00 | KRW 7,960.00 | KRW 7,740.00 | 7.97K |
| 2026-08-27 | KRW 7,740.00 | +0.52% | KRW 7,700.00 | KRW 7,890.00 | KRW 7,400.00 | 9.68K |
| 2026-08-26 | KRW 7,700.00 | +3.49% | KRW 7,550.00 | KRW 7,700.00 | KRW 7,200.00 | 1.44K |
| 2026-08-25 | KRW 7,440.00 | +1.22% | KRW 7,750.00 | KRW 7,750.00 | KRW 7,150.00 | 1.20K |
| 2026-08-24 | KRW 7,350.00 | -1.87% | KRW 7,690.00 | KRW 7,690.00 | KRW 7,290.00 | 1.87K |
| 2026-08-21 | KRW 7,490.00 | -1.06% | KRW 7,570.00 | KRW 7,570.00 | KRW 7,340.00 | 1.10K |
| 2026-08-20 | KRW 7,570.00 | +1.20% | KRW 7,480.00 | KRW 7,770.00 | KRW 7,200.00 | 2.14K |
| 2026-08-19 | KRW 7,480.00 | +5.80% | KRW 7,650.00 | KRW 7,650.00 | KRW 7,000.00 | 11.20K |
| 2026-08-18 | KRW 7,070.00 | +3.97% | KRW 6,800.00 | KRW 7,070.00 | KRW 6,750.00 | 10.90K |
| 2026-08-14 | KRW 6,800.00 | +1.04% | KRW 6,790.00 | KRW 6,840.00 | KRW 6,470.00 | 785 |
| 2026-08-13 | KRW 6,730.00 | 0.00% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,480.00 | 2.90K |
| 2026-08-12 | KRW 6,730.00 | +1.36% | KRW 6,840.00 | KRW 6,840.00 | KRW 6,510.00 | 837 |
| 2026-08-11 | KRW 6,640.00 | +2.63% | KRW 6,470.00 | KRW 6,810.00 | KRW 6,300.00 | 3.91K |
| 2026-08-10 | KRW 6,470.00 | +1.09% | KRW 6,400.00 | KRW 6,500.00 | KRW 6,200.00 | 5.90K |
| 2026-08-07 | KRW 6,400.00 | +3.06% | KRW 6,400.00 | KRW 6,420.00 | KRW 6,060.00 | 6.28K |
| 2026-08-06 | KRW 6,210.00 | -1.27% | KRW 6,290.00 | KRW 6,290.00 | KRW 6,110.00 | 5.23K |
| 2026-08-05 | KRW 6,290.00 | 0.00% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,290.00 | 935 |
| 2026-08-04 | KRW 6,290.00 | -0.47% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,230.00 | 3.69K |
| 2026-08-03 | KRW 6,320.00 | +0.32% | KRW 6,420.00 | KRW 6,420.00 | KRW 6,320.00 | 533 |
| 2026-07-31 | KRW 6,300.00 | +0.32% | KRW 6,260.00 | KRW 6,330.00 | KRW 6,190.00 | 1.90K |
| 2026-07-30 | KRW 6,280.00 | -2.64% | KRW 6,400.00 | KRW 6,400.00 | KRW 6,220.00 | 376 |
| 2026-07-29 | KRW 6,450.00 | -1.07% | KRW 6,520.00 | KRW 6,610.00 | KRW 6,010.00 | 2.08K |
| 2026-07-28 | KRW 6,520.00 | +0.77% | KRW 6,450.00 | KRW 6,550.00 | KRW 6,250.00 | 2.17K |
| 2026-07-27 | KRW 6,470.00 | +0.94% | KRW 6,410.00 | KRW 6,480.00 | KRW 6,380.00 | 1.76K |
| 2026-07-24 | KRW 6,410.00 | -3.17% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,410.00 | 3.54K |
| 2026-07-23 | KRW 6,620.00 | +1.38% | KRW 6,710.00 | KRW 6,720.00 | KRW 6,550.00 | 134 |
| 2026-07-22 | KRW 6,530.00 | +0.93% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,500.00 | 851 |
| 2026-07-21 | KRW 6,470.00 | -0.92% | KRW 6,480.00 | KRW 6,500.00 | KRW 6,460.00 | 395 |
| 2026-07-20 | KRW 6,530.00 | +0.46% | KRW 6,940.00 | KRW 6,940.00 | KRW 6,460.00 | 2.85K |
| 2026-07-16 | KRW 6,500.00 | -1.07% | KRW 6,570.00 | KRW 6,570.00 | KRW 6,440.00 | 1.68K |
| 2026-07-15 | KRW 6,570.00 | -0.90% | KRW 6,740.00 | KRW 6,760.00 | KRW 6,540.00 | 3.13K |
| 2026-07-14 | KRW 6,630.00 | +0.45% | KRW 6,960.00 | KRW 6,960.00 | KRW 6,540.00 | 2.84K |
| 2026-07-13 | KRW 6,600.00 | +0.92% | KRW 6,620.00 | KRW 6,840.00 | KRW 6,600.00 | 1.95K |
| 2026-07-10 | KRW 6,540.00 | -0.15% | KRW 6,560.00 | KRW 6,570.00 | KRW 6,510.00 | 1.84K |
| 2026-07-09 | KRW 6,550.00 | -1.06% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,400.00 | 2.38K |
| 2026-07-08 | KRW 6,620.00 | -0.15% | KRW 6,580.00 | KRW 6,680.00 | KRW 6,350.00 | 3.25K |
| 2026-07-07 | KRW 6,630.00 | -1.49% | KRW 6,730.00 | KRW 6,730.00 | KRW 6,560.00 | 1.98K |
| 2026-07-06 | KRW 6,730.00 | +2.91% | KRW 6,490.00 | KRW 6,730.00 | KRW 6,420.00 | 904 |
| 2026-07-03 | KRW 6,540.00 | +0.62% | KRW 6,490.00 | KRW 6,540.00 | KRW 6,400.00 | 930 |
| 2026-07-02 | KRW 6,500.00 | -0.31% | KRW 6,700.00 | KRW 6,700.00 | KRW 6,400.00 | 347 |
| 2026-07-01 | KRW 6,520.00 | +0.77% | KRW 6,470.00 | KRW 6,540.00 | KRW 6,390.00 | 1.14K |
| 2026-06-30 | KRW 6,470.00 | -0.15% | KRW 6,480.00 | KRW 6,600.00 | KRW 6,330.00 | 2.15K |
| 2026-06-29 | KRW 6,480.00 | +1.09% | KRW 6,360.00 | KRW 6,540.00 | KRW 6,340.00 | 2.94K |
| 2026-06-26 | KRW 6,410.00 | -4.75% | KRW 6,550.00 | KRW 6,650.00 | KRW 6,120.00 | 1.78K |
| 2026-06-25 | KRW 6,730.00 | -3.72% | KRW 7,010.00 | KRW 7,010.00 | KRW 6,640.00 | 2.20K |
| 2026-06-24 | KRW 6,990.00 | +0.29% | KRW 6,920.00 | KRW 7,110.00 | KRW 6,850.00 | 1.02K |
| 2026-06-23 | KRW 6,970.00 | +0.58% | KRW 7,060.00 | KRW 7,060.00 | KRW 6,450.00 | 4.56K |
| 2026-06-22 | KRW 6,930.00 | -2.67% | KRW 7,120.00 | KRW 7,140.00 | KRW 6,930.00 | 4.02K |
| 2026-06-19 | KRW 7,120.00 | -3.00% | KRW 7,350.00 | KRW 7,370.00 | KRW 6,700.00 | 3.03K |
| 2026-06-18 | KRW 7,340.00 | -0.81% | KRW 7,410.00 | KRW 7,410.00 | KRW 7,340.00 | 2.15K |
| 2026-06-17 | KRW 7,400.00 | +0.14% | KRW 7,410.00 | KRW 7,410.00 | KRW 7,330.00 | 224 |
| 2026-06-16 | KRW 7,390.00 | 0.00% | KRW 7,400.00 | KRW 7,410.00 | KRW 7,370.00 | 449 |
| 2026-06-15 | KRW 7,390.00 | +2.21% | KRW 7,250.00 | KRW 7,420.00 | KRW 7,250.00 | 3.30K |
| 2026-06-12 | KRW 7,230.00 | +1.97% | KRW 7,440.00 | KRW 7,440.00 | KRW 7,100.00 | 1.76K |
| 2026-06-11 | KRW 7,090.00 | +0.14% | KRW 7,030.00 | KRW 7,110.00 | KRW 7,030.00 | 1.84K |
| 2026-06-10 | KRW 7,080.00 | +0.28% | KRW 7,090.00 | KRW 7,210.00 | KRW 6,790.00 | 4.78K |
| 2026-06-09 | KRW 7,060.00 | +0.43% | KRW 7,030.00 | KRW 7,260.00 | KRW 6,850.00 | 1.62K |
| 2026-06-08 | KRW 7,030.00 | -5.00% | KRW 7,500.00 | KRW 7,500.00 | KRW 6,810.00 | 3.03K |
| 2026-06-05 | KRW 7,400.00 | +0.68% | KRW 7,860.00 | KRW 7,860.00 | KRW 7,290.00 | 2.07K |
| 2026-06-04 | KRW 7,350.00 | +0.68% | KRW 7,300.00 | KRW 8,010.00 | KRW 7,000.00 | 8.00K |
| 2026-06-02 | KRW 7,300.00 | -0.27% | KRW 7,200.00 | KRW 7,320.00 | KRW 7,010.00 | 8.48K |
| 2026-06-01 | KRW 7,320.00 | -3.05% | KRW 7,490.00 | KRW 7,490.00 | KRW 7,320.00 | 6.70K |
| 2026-05-29 | KRW 7,550.00 | -1.05% | KRW 7,530.00 | KRW 7,950.00 | KRW 7,530.00 | 4.43K |
| 2026-05-28 | KRW 7,630.00 | +0.26% | KRW 7,610.00 | KRW 7,670.00 | KRW 7,460.00 | 4.86K |
| 2026-05-27 | KRW 7,610.00 | 0.00% | KRW 7,550.00 | KRW 7,650.00 | KRW 7,520.00 | 10.96K |
| 2026-05-26 | KRW 7,610.00 | +2.98% | KRW 7,330.00 | KRW 7,870.00 | KRW 7,330.00 | 10.61K |
| 2026-05-22 | KRW 7,390.00 | 0.00% | KRW 7,450.00 | KRW 7,460.00 | KRW 7,360.00 | 4.29K |