Hanil Cement Co., Ltd. 300720
KRX · South Korea · Non-Energy Minerals
KRW 16,040.00-110.00 (-0.68%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 16,060.00 | -0.56% | KRW 16,200.00 | KRW 16,200.00 | KRW 16,030.00 | 12.63K |
| 2026-10-01 | KRW 16,150.00 | -0.25% | KRW 16,230.00 | KRW 16,250.00 | KRW 16,030.00 | 35.59K |
| 2026-09-30 | KRW 16,190.00 | -0.31% | KRW 16,210.00 | KRW 16,310.00 | KRW 16,040.00 | 57.43K |
| 2026-09-29 | KRW 16,240.00 | -0.85% | KRW 16,380.00 | KRW 16,380.00 | KRW 16,030.00 | 35.33K |
| 2026-09-28 | KRW 16,380.00 | +1.55% | KRW 16,020.00 | KRW 16,390.00 | KRW 16,000.00 | 58.64K |
| 2026-09-23 | KRW 16,130.00 | -0.80% | KRW 16,370.00 | KRW 16,370.00 | KRW 16,030.00 | 41.16K |
| 2026-09-22 | KRW 16,260.00 | 0.00% | KRW 16,160.00 | KRW 16,350.00 | KRW 16,040.00 | 35.46K |
| 2026-09-21 | KRW 16,260.00 | -0.55% | KRW 16,240.00 | KRW 16,290.00 | KRW 16,060.00 | 35.33K |
| 2026-09-18 | KRW 16,350.00 | +0.06% | KRW 16,340.00 | KRW 16,360.00 | KRW 16,010.00 | 69.51K |
| 2026-09-17 | KRW 16,340.00 | +1.55% | KRW 16,240.00 | KRW 16,340.00 | KRW 16,010.00 | 49.85K |
| 2026-09-16 | KRW 16,090.00 | -1.59% | KRW 16,280.00 | KRW 16,430.00 | KRW 16,000.00 | 45.66K |
| 2026-09-15 | KRW 16,350.00 | -2.15% | KRW 16,320.00 | KRW 16,700.00 | KRW 16,200.00 | 38.00K |
| 2026-09-14 | KRW 16,710.00 | +0.66% | KRW 16,440.00 | KRW 16,770.00 | KRW 16,310.00 | 42.27K |
| 2026-09-11 | KRW 16,600.00 | -1.48% | KRW 16,320.00 | KRW 16,780.00 | KRW 16,310.00 | 56.39K |
| 2026-09-10 | KRW 16,850.00 | +2.68% | KRW 16,330.00 | KRW 16,850.00 | KRW 16,290.00 | 112.72K |
| 2026-09-09 | KRW 16,410.00 | -1.50% | KRW 16,660.00 | KRW 16,760.00 | KRW 16,360.00 | 51.06K |
| 2026-09-08 | KRW 16,660.00 | -0.66% | KRW 16,830.00 | KRW 16,850.00 | KRW 16,620.00 | 53.32K |
| 2026-09-07 | KRW 16,770.00 | +0.60% | KRW 16,620.00 | KRW 16,790.00 | KRW 16,510.00 | 43.33K |
| 2026-09-04 | KRW 16,670.00 | -0.66% | KRW 16,900.00 | KRW 16,910.00 | KRW 16,410.00 | 62.47K |
| 2026-09-03 | KRW 16,780.00 | +2.38% | KRW 16,540.00 | KRW 16,900.00 | KRW 16,260.00 | 95.13K |
| 2026-09-02 | KRW 16,390.00 | -3.98% | KRW 16,730.00 | KRW 16,820.00 | KRW 16,220.00 | 148.67K |
| 2026-09-01 | KRW 17,070.00 | +0.35% | KRW 16,930.00 | KRW 17,150.00 | KRW 16,800.00 | 106.60K |
| 2026-08-31 | KRW 17,010.00 | +0.35% | KRW 16,910.00 | KRW 17,160.00 | KRW 16,780.00 | 119.15K |
| 2026-08-28 | KRW 16,950.00 | +3.80% | KRW 16,150.00 | KRW 17,140.00 | KRW 16,080.00 | 243.16K |
| 2026-08-27 | KRW 16,330.00 | +1.11% | KRW 16,250.00 | KRW 16,540.00 | KRW 16,100.00 | 93.16K |
| 2026-08-26 | KRW 16,150.00 | +1.06% | KRW 16,140.00 | KRW 16,190.00 | KRW 15,910.00 | 55.04K |
| 2026-08-25 | KRW 15,980.00 | -1.42% | KRW 16,200.00 | KRW 16,220.00 | KRW 15,910.00 | 79.79K |
| 2026-08-24 | KRW 16,210.00 | +4.45% | KRW 15,660.00 | KRW 16,240.00 | KRW 15,360.00 | 199.18K |
| 2026-08-21 | KRW 15,520.00 | +2.31% | KRW 15,110.00 | KRW 15,530.00 | KRW 14,940.00 | 85.59K |
| 2026-08-20 | KRW 15,170.00 | -0.13% | KRW 15,280.00 | KRW 15,690.00 | KRW 15,110.00 | 152.04K |
| 2026-08-19 | KRW 15,190.00 | +1.00% | KRW 14,890.00 | KRW 15,400.00 | KRW 14,520.00 | 106.54K |
| 2026-08-18 | KRW 15,040.00 | +0.94% | KRW 15,060.00 | KRW 15,380.00 | KRW 14,860.00 | 87.04K |
| 2026-08-14 | KRW 14,900.00 | +2.48% | KRW 14,550.00 | KRW 14,950.00 | KRW 14,490.00 | 59.34K |
| 2026-08-13 | KRW 14,540.00 | -1.16% | KRW 14,720.00 | KRW 14,820.00 | KRW 14,470.00 | 78.71K |
| 2026-08-12 | KRW 14,710.00 | -1.28% | KRW 14,810.00 | KRW 14,960.00 | KRW 14,630.00 | 74.88K |
| 2026-08-11 | KRW 14,900.00 | +0.13% | KRW 14,880.00 | KRW 14,950.00 | KRW 14,750.00 | 40.23K |
| 2026-08-10 | KRW 14,880.00 | +0.34% | KRW 14,800.00 | KRW 14,960.00 | KRW 14,680.00 | 46.53K |
| 2026-08-07 | KRW 14,830.00 | +0.68% | KRW 14,580.00 | KRW 14,890.00 | KRW 14,570.00 | 40.87K |
| 2026-08-06 | KRW 14,730.00 | +3.51% | KRW 14,240.00 | KRW 14,730.00 | KRW 14,230.00 | 77.46K |
| 2026-08-05 | KRW 14,230.00 | +1.57% | KRW 14,010.00 | KRW 14,390.00 | KRW 14,000.00 | 49.42K |
| 2026-08-04 | KRW 14,010.00 | +1.45% | KRW 13,710.00 | KRW 14,120.00 | KRW 13,710.00 | 51.52K |
| 2026-08-03 | KRW 13,810.00 | -0.65% | KRW 13,850.00 | KRW 14,150.00 | KRW 13,740.00 | 75.33K |
| 2026-07-31 | KRW 13,900.00 | +1.76% | KRW 13,870.00 | KRW 14,030.00 | KRW 13,460.00 | 96.35K |
| 2026-07-30 | KRW 13,660.00 | +0.52% | KRW 13,600.00 | KRW 13,990.00 | KRW 13,450.00 | 95.79K |
| 2026-07-29 | KRW 13,590.00 | -2.09% | KRW 13,980.00 | KRW 14,100.00 | KRW 13,270.00 | 114.88K |
| 2026-07-28 | KRW 13,880.00 | -2.12% | KRW 14,140.00 | KRW 14,140.00 | KRW 13,630.00 | 98.35K |
| 2026-07-27 | KRW 14,180.00 | +0.35% | KRW 14,170.00 | KRW 14,300.00 | KRW 14,080.00 | 43.38K |
| 2026-07-24 | KRW 14,130.00 | -0.07% | KRW 13,950.00 | KRW 14,390.00 | KRW 13,950.00 | 60.48K |
| 2026-07-23 | KRW 14,140.00 | +4.12% | KRW 13,550.00 | KRW 14,190.00 | KRW 13,550.00 | 70.97K |
| 2026-07-22 | KRW 13,580.00 | -0.95% | KRW 13,730.00 | KRW 13,980.00 | KRW 13,560.00 | 84.82K |
| 2026-07-21 | KRW 13,710.00 | -1.51% | KRW 13,840.00 | KRW 13,960.00 | KRW 13,710.00 | 82.55K |
| 2026-07-20 | KRW 13,920.00 | -0.50% | KRW 14,100.00 | KRW 14,200.00 | KRW 13,590.00 | 106.12K |
| 2026-07-16 | KRW 13,990.00 | +0.72% | KRW 14,050.00 | KRW 14,140.00 | KRW 13,800.00 | 53.34K |
| 2026-07-15 | KRW 13,890.00 | -0.50% | KRW 13,990.00 | KRW 14,290.00 | KRW 13,890.00 | 86.18K |
| 2026-07-14 | KRW 13,960.00 | -2.45% | KRW 14,470.00 | KRW 14,540.00 | KRW 13,960.00 | 100.03K |
| 2026-07-13 | KRW 14,310.00 | -3.25% | KRW 14,720.00 | KRW 15,060.00 | KRW 14,240.00 | 91.97K |
| 2026-07-10 | KRW 14,790.00 | +0.89% | KRW 14,620.00 | KRW 15,040.00 | KRW 14,520.00 | 145.35K |
| 2026-07-09 | KRW 14,660.00 | +1.31% | KRW 14,450.00 | KRW 14,680.00 | KRW 14,200.00 | 183.36K |
| 2026-07-08 | KRW 14,470.00 | -1.50% | KRW 14,590.00 | KRW 14,670.00 | KRW 14,220.00 | 147.49K |
| 2026-07-07 | KRW 14,690.00 | +4.11% | KRW 15,060.00 | KRW 15,090.00 | KRW 14,330.00 | 298.57K |
| 2026-07-06 | KRW 14,110.00 | -0.07% | KRW 14,050.00 | KRW 14,340.00 | KRW 13,940.00 | 58.25K |
| 2026-07-03 | KRW 14,120.00 | +0.93% | KRW 14,170.00 | KRW 14,210.00 | KRW 13,790.00 | 84.99K |
| 2026-07-02 | KRW 13,990.00 | -1.55% | KRW 14,050.00 | KRW 14,390.00 | KRW 13,910.00 | 111.00K |
| 2026-07-01 | KRW 14,210.00 | +4.41% | KRW 13,810.00 | KRW 14,340.00 | KRW 13,600.00 | 160.97K |
| 2026-06-30 | KRW 13,610.00 | -5.35% | KRW 13,830.00 | KRW 13,830.00 | KRW 13,570.00 | 118.37K |
| 2026-06-29 | KRW 14,380.00 | +10.11% | KRW 14,310.00 | KRW 14,670.00 | KRW 13,430.00 | 256.57K |
| 2026-06-26 | KRW 13,060.00 | -1.51% | KRW 13,450.00 | KRW 13,450.00 | KRW 12,710.00 | 128.14K |
| 2026-06-25 | KRW 13,260.00 | -2.93% | KRW 13,750.00 | KRW 13,850.00 | KRW 13,260.00 | 148.92K |
| 2026-06-24 | KRW 13,660.00 | +0.81% | KRW 13,550.00 | KRW 13,890.00 | KRW 13,300.00 | 117.89K |
| 2026-06-23 | KRW 13,550.00 | -1.38% | KRW 13,770.00 | KRW 14,080.00 | KRW 13,500.00 | 93.08K |
| 2026-06-22 | KRW 13,740.00 | -2.21% | KRW 13,760.00 | KRW 14,130.00 | KRW 13,720.00 | 87.06K |
| 2026-06-19 | KRW 14,050.00 | 0.00% | KRW 14,280.00 | KRW 14,280.00 | KRW 13,650.00 | 148.22K |
| 2026-06-18 | KRW 14,050.00 | -3.10% | KRW 14,660.00 | KRW 14,690.00 | KRW 14,050.00 | 116.01K |
| 2026-06-17 | KRW 14,500.00 | -4.29% | KRW 15,150.00 | KRW 15,240.00 | KRW 14,500.00 | 120.24K |
| 2026-06-16 | KRW 15,150.00 | +3.06% | KRW 14,600.00 | KRW 15,450.00 | KRW 14,600.00 | 181.36K |
| 2026-06-15 | KRW 14,700.00 | +1.38% | KRW 14,940.00 | KRW 14,990.00 | KRW 14,410.00 | 122.75K |
| 2026-06-12 | KRW 14,500.00 | +4.09% | KRW 14,400.00 | KRW 15,000.00 | KRW 14,100.00 | 293.73K |
| 2026-06-11 | KRW 13,930.00 | -2.25% | KRW 13,960.00 | KRW 14,240.00 | KRW 13,680.00 | 339.79K |
| 2026-06-10 | KRW 14,250.00 | +3.49% | KRW 13,560.00 | KRW 14,250.00 | KRW 13,560.00 | 91.61K |
| 2026-06-09 | KRW 13,770.00 | +1.25% | KRW 13,480.00 | KRW 14,060.00 | KRW 13,480.00 | 123.82K |
| 2026-06-08 | KRW 13,600.00 | -5.03% | KRW 13,800.00 | KRW 13,800.00 | KRW 13,405.00 | 195.08K |
| 2026-06-05 | KRW 14,320.00 | -0.97% | KRW 14,780.00 | KRW 14,790.00 | KRW 14,180.00 | 112.37K |
| 2026-06-04 | KRW 14,460.00 | -0.07% | KRW 14,330.00 | KRW 14,700.00 | KRW 14,080.00 | 102.39K |
| 2026-06-02 | KRW 14,470.00 | +3.43% | KRW 14,090.00 | KRW 14,620.00 | KRW 13,800.00 | 151.04K |
| 2026-06-01 | KRW 13,990.00 | -3.32% | KRW 14,480.00 | KRW 14,490.00 | KRW 13,940.00 | 147.77K |
| 2026-05-29 | KRW 14,470.00 | -0.34% | KRW 14,650.00 | KRW 14,710.00 | KRW 14,170.00 | 128.34K |
| 2026-05-28 | KRW 14,520.00 | -1.09% | KRW 14,760.00 | KRW 14,800.00 | KRW 14,190.00 | 88.40K |
| 2026-05-27 | KRW 14,680.00 | -2.65% | KRW 15,050.00 | KRW 15,080.00 | KRW 14,530.00 | 144.52K |
| 2026-05-26 | KRW 15,080.00 | -1.11% | KRW 15,380.00 | KRW 15,500.00 | KRW 14,960.00 | 105.56K |
| 2026-05-22 | KRW 15,250.00 | +0.20% | KRW 15,220.00 | KRW 15,340.00 | KRW 14,950.00 | 108.90K |