Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

Hanil Cement Co., Ltd. (300720.KS)

17,700.00
-390.00
(-2.16%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 7, 202518,250.0018,340.0017,540.0017,700.0017,700.00156,166
May 2, 202517,830.0018,320.0017,500.0018,090.0018,090.0076,406
Apr 30, 202518,250.0018,250.0017,620.0018,000.0018,000.00101,849
Apr 29, 202517,930.0018,300.0017,590.0018,250.0018,250.00129,315
Apr 28, 202517,120.0017,810.0017,120.0017,630.0017,630.00199,118
Apr 25, 202517,070.0017,220.0017,050.0017,050.0017,050.0054,860
Apr 24, 202516,960.0017,170.0016,760.0016,980.0016,980.0059,386
Apr 23, 202516,750.0017,000.0016,490.0016,980.0016,980.0093,098
Apr 22, 202518,900.0018,900.0016,670.0016,800.0016,800.00394,024
Apr 21, 202516,260.0016,870.0016,100.0016,700.0016,700.0071,894
Apr 18, 202515,960.0016,250.0015,800.0016,070.0016,070.0079,403
Apr 17, 202516,100.0016,100.0015,860.0015,960.0015,960.0041,237
Apr 16, 202516,130.0016,150.0015,700.0015,910.0015,910.0062,995
Apr 15, 202515,970.0016,050.0015,820.0015,930.0015,930.0031,443
Apr 14, 202515,830.0015,990.0015,700.0015,850.0015,850.0035,446
Apr 11, 202515,680.0016,000.0015,200.0015,920.0015,920.0059,337
Apr 10, 202515,500.0015,710.0015,170.0015,710.0015,710.0047,346
Apr 9, 202515,220.0015,450.0014,790.0015,010.0015,010.0071,850
Apr 8, 202515,380.0015,650.0015,190.0015,530.0015,530.0040,992
Apr 7, 202515,200.0015,640.0015,020.0015,220.0015,220.0064,773
Apr 4, 202515,690.0016,050.0015,550.0015,820.0015,820.0082,094
Apr 3, 202515,530.0015,790.0014,800.0015,670.0015,670.0063,961
Apr 2, 202515,820.0015,850.0015,590.0015,700.0015,700.0036,628
Apr 1, 202515,870.0015,970.0015,670.0015,840.0015,840.0047,902
Mar 31, 202516,280.0016,340.0015,560.0015,870.0015,870.0074,150
Mar 28, 202516,730.0016,740.0016,210.0016,380.0016,380.0043,786
Mar 27, 202516,560.0016,790.0016,430.0016,430.0016,430.0036,766
Mar 26, 202516,550.0016,870.0016,550.0016,560.0016,560.0038,687
Mar 25, 202516,600.0016,760.0016,280.0016,550.0016,550.0064,618
Mar 24, 202516,780.0017,000.0016,610.0016,630.0016,630.0052,422
Mar 21, 202516,750.0017,010.0016,650.0016,940.0016,940.0088,068
Mar 20, 202516,740.0017,100.0016,565.0016,800.0016,800.00110,213
Mar 19, 202516,420.0016,910.0016,420.0016,740.0016,740.0089,580
Mar 18, 202516,600.0016,740.0016,460.0016,510.0016,510.0056,176
Mar 17, 202516,330.0016,670.0016,270.0016,580.0016,580.0072,503
Mar 14, 202516,850.0016,890.0016,210.0016,380.0016,380.00103,116
Mar 13, 202516,510.0016,900.0016,510.0016,750.0016,750.00119,030
Mar 12, 202516,350.0016,950.0016,290.0016,500.0016,500.00150,754
Mar 11, 202516,010.0016,420.0015,930.0016,350.0016,350.00122,858
Mar 10, 202516,200.0016,560.0016,170.0016,170.0016,170.0092,334
Mar 7, 202516,350.0016,720.0016,200.0016,200.0016,200.00115,691
Mar 6, 202516,030.0016,400.0015,870.0016,360.0016,360.0095,179
Mar 5, 202515,580.0016,060.0015,580.0015,810.0015,810.0085,432
Mar 4, 202515,510.0015,700.0015,400.0015,450.0015,450.0061,073
Feb 28, 202515,820.0016,160.0015,640.0015,660.0015,660.00102,579
Feb 27, 202516,020.0016,100.0015,630.0015,840.0015,840.00110,799
Feb 26, 202516,040.0016,690.0015,880.0016,020.0016,020.00162,247
Feb 25, 202515,700.0016,150.0015,700.0015,910.0015,910.0065,676
Feb 24, 202515,870.0015,930.0015,750.0015,830.0015,830.0037,066
Feb 21, 202515,970.0016,200.0015,900.0015,920.0015,920.0037,230
Feb 20, 202515,800.0016,150.0015,700.0016,020.0016,020.0048,446
Feb 19, 202516,200.0016,250.0015,600.0015,950.0015,950.0080,488
Feb 18, 202516,040.0016,330.0015,800.0016,200.0016,200.0083,933
Feb 17, 202516,270.0016,500.0015,910.0016,020.0016,020.0079,185
Feb 14, 202516,100.0016,480.0016,000.0016,270.0016,270.00193,488
Feb 13, 202514,990.0015,890.0014,930.0015,780.0015,780.00136,542
Feb 12, 202515,000.0015,150.0014,810.0014,810.0014,810.0041,802
Feb 11, 202515,010.0015,130.0014,680.0014,940.0014,940.0052,743
Feb 10, 202515,140.0015,200.0014,920.0015,040.0015,040.0037,227
Feb 7, 202515,040.0015,320.0014,960.0015,170.0015,170.0050,909
Feb 6, 202514,960.0015,490.0014,960.0015,160.0015,160.0059,117
Feb 5, 202515,300.0015,550.0014,940.0014,940.0014,940.0038,016
Feb 4, 202515,270.0015,630.0015,110.0015,290.0015,290.0060,830
Feb 3, 202515,100.0015,320.0014,870.0015,110.0015,110.0089,983
Jan 31, 202515,740.0015,900.0015,310.0015,390.0015,390.0041,583
Jan 24, 202515,300.0015,500.0015,200.0015,500.0015,500.0032,459
Jan 23, 202515,710.0015,710.0015,290.0015,290.0015,290.0058,327
Jan 22, 202515,690.0015,740.0015,400.0015,550.0015,550.0059,495
Jan 21, 202515,650.0015,850.0015,540.0015,640.0015,640.0068,399
Jan 20, 202515,520.0015,650.0015,400.0015,610.0015,610.0059,964
Jan 17, 202515,610.0015,810.0015,430.0015,520.0015,520.0049,510
Jan 16, 202515,890.0015,920.0015,520.0015,760.0015,760.0062,126
Jan 15, 202515,250.0015,800.0015,160.0015,580.0015,580.00100,959
Jan 14, 202515,850.0016,200.0014,960.0015,140.0015,140.00215,035
Jan 13, 202515,300.0015,700.0015,300.0015,650.0015,650.0096,665
Jan 10, 202514,550.0015,410.0014,550.0015,300.0015,300.00135,941
Jan 9, 202514,910.0015,100.0014,610.0014,610.0014,610.0087,705
Jan 8, 202514,740.0015,110.0014,650.0014,910.0014,910.0085,297
Jan 7, 202514,550.0014,890.0014,530.0014,740.0014,740.0091,124
Jan 6, 202514,950.0014,960.0014,490.0014,550.0014,550.0085,864
Jan 3, 202514,430.0014,890.0014,420.0014,760.0014,760.0091,971
Jan 2, 202514,520.0014,580.0014,330.0014,410.0014,410.0095,011
Dec 30, 202414,940.0014,940.0014,410.0014,520.0014,520.00114,113
Dec 27, 2024 1000 Dividend
Dec 27, 202415,600.0015,600.0014,440.0014,670.0014,670.00316,965
Dec 26, 202416,400.0016,490.0016,020.0016,340.0015,340.00260,699
Dec 24, 202416,400.0016,630.0016,020.0016,400.0015,396.33165,794
Dec 23, 202416,400.0016,500.0015,660.0016,400.0015,396.33263,605
Dec 20, 202415,930.0016,420.0015,890.0016,420.0015,415.10323,156
Dec 19, 202415,700.0015,960.0015,550.0015,900.0014,926.93122,691
Dec 18, 202415,770.0016,000.0015,520.0015,900.0014,926.93169,273
Dec 17, 202414,970.0015,840.0014,970.0015,640.0014,682.84350,884
Dec 16, 202414,850.0015,000.0014,670.0014,800.0013,894.25109,741
Dec 13, 202414,500.0014,820.0014,500.0014,810.0013,903.6472,234
Dec 12, 202414,460.0014,860.0014,360.0014,570.0013,678.32184,349
Dec 11, 202413,950.0014,380.0013,800.0014,350.0013,471.7993,895
Dec 10, 202413,560.0013,920.0013,500.0013,910.0013,058.7165,420
Dec 9, 202414,130.0014,130.0013,430.0013,430.0012,608.09141,471
Dec 6, 202414,510.0014,510.0014,030.0014,190.0013,321.58106,375
Dec 5, 202414,450.0014,540.0014,300.0014,450.0013,565.6757,049
Dec 4, 202414,580.0014,730.0014,350.0014,450.0013,565.6799,973
Dec 3, 202414,480.0014,770.0014,410.0014,660.0013,762.82100,966
Dec 2, 202414,450.0014,480.0014,120.0014,400.0013,518.7376,694
Nov 29, 202414,740.0014,740.0014,360.0014,390.0013,509.3496,789
Nov 28, 202414,530.0014,760.0014,460.0014,750.0013,847.31116,797
Nov 27, 202414,410.0014,840.0014,300.0014,480.0013,593.83194,969
Nov 26, 202413,890.0014,410.0013,810.0014,340.0013,462.40118,553
Nov 25, 202413,800.0014,100.0013,690.0014,030.0013,171.37123,786
Nov 22, 202413,580.0013,940.0013,570.0013,820.0012,974.22149,702
Nov 21, 202413,720.0013,900.0013,510.0013,550.0012,720.75106,950
Nov 20, 202413,720.0013,930.0013,720.0013,720.0012,880.3447,182
Nov 19, 202413,770.0013,940.0013,750.0013,840.0012,993.0047,538
Nov 18, 202413,450.0013,880.0013,350.0013,840.0012,993.00119,768
Nov 15, 202413,600.0013,860.0013,380.0013,510.0012,683.20154,032
Nov 14, 202413,160.0013,560.0013,050.0013,520.0012,692.58165,852
Nov 13, 202413,500.0013,570.0012,980.0013,040.0012,241.96174,011
Nov 12, 202413,590.0013,860.0013,460.0013,510.0012,683.20119,408
Nov 11, 202413,870.0014,050.0013,430.0013,680.0012,842.79155,124
Nov 8, 202414,370.0014,390.0013,810.0014,000.0013,143.21132,240
Nov 7, 202414,040.0014,420.0013,920.0014,300.0013,424.85106,367
Nov 6, 202413,940.0014,240.0013,890.0014,180.0013,312.1986,554
Nov 5, 202413,930.0014,020.0013,850.0013,930.0013,077.4967,497
Nov 4, 202414,000.0014,050.0013,810.0014,030.0013,171.3758,232
Nov 1, 202414,150.0014,150.0013,910.0013,970.0013,115.0438,604
Oct 31, 202414,060.0014,190.0013,770.0014,190.0013,321.5872,971
Oct 30, 202414,270.0014,270.0013,990.0013,990.0013,133.8246,084
Oct 29, 202414,350.0014,350.0014,180.0014,270.0013,396.6831,591
Oct 28, 202414,010.0014,340.0013,970.0014,270.0013,396.6871,390
Oct 25, 202414,170.0014,220.0014,040.0014,180.0013,312.1962,401
Oct 24, 202414,080.0014,250.0014,060.0014,250.0013,377.9157,992
Oct 23, 202414,130.0014,320.0014,040.0014,100.0013,237.0957,832
Oct 22, 202414,390.0014,410.0014,100.0014,130.0013,265.2589,236
Oct 21, 202414,230.0014,550.0014,080.0014,440.0013,556.28121,447
Oct 18, 202414,130.0014,250.0013,990.0014,120.0013,255.8693,042
Oct 17, 202413,920.0014,150.0013,890.0014,000.0013,143.2181,696
Oct 16, 202413,610.0014,230.0013,480.0014,230.0013,359.13219,224
Oct 15, 202413,700.0013,800.0013,630.0013,740.0012,899.1243,023
Oct 14, 202413,670.0013,830.0013,650.0013,740.0012,899.1254,141
Oct 11, 202413,830.0013,830.0013,650.0013,670.0012,833.4064,131
Oct 10, 202413,800.0013,800.0013,600.0013,680.0012,842.7958,932
Oct 8, 202413,800.0013,870.0013,580.0013,790.0012,946.0657,006
Oct 7, 202413,260.0013,880.0013,220.0013,870.0013,021.16135,789
Oct 4, 202413,130.0013,220.0013,060.0013,210.0012,401.55118,756
Oct 2, 202413,630.0013,640.0013,100.0013,180.0012,373.39189,178
Sep 30, 202413,740.0013,920.0013,640.0013,770.0012,927.2871,384
Sep 27, 202413,690.0013,810.0013,600.0013,780.0012,936.6779,471
Sep 26, 202413,560.0013,740.0013,500.0013,670.0012,833.4097,294
Sep 25, 202414,140.0014,150.0013,420.0013,600.0012,767.69198,084
Sep 24, 202413,800.0014,040.0013,740.0014,040.0013,180.7675,180
Sep 23, 202414,200.0014,200.0013,760.0013,830.0012,983.61105,443
Sep 20, 202414,390.0014,500.0014,100.0014,140.0013,274.6480,292
Sep 19, 202414,410.0014,450.0014,150.0014,400.0013,518.7391,713
Sep 13, 202414,230.0014,310.0014,040.0014,290.0013,415.4650,353
Sep 12, 202414,060.0014,230.0014,030.0014,230.0013,359.1362,705
Sep 11, 202414,280.0014,280.0014,050.0014,110.0013,246.4866,482
Sep 10, 202414,270.0014,370.0013,960.0014,280.0013,406.0769,892
Sep 9, 202414,010.0014,260.0013,800.0014,190.0013,321.58104,812
Sep 6, 202414,690.0014,690.0014,160.0014,310.0013,434.2492,960
Sep 5, 202414,420.0014,720.0014,320.0014,660.0013,762.82128,189
Sep 4, 202414,300.0014,530.0014,260.0014,410.0013,528.1287,337
Sep 3, 202414,510.0014,650.0014,400.0014,650.0013,753.4343,084
Sep 2, 202414,650.0014,730.0014,240.0014,510.0013,622.00125,032
Aug 30, 202414,990.0015,290.0014,750.0014,780.0013,875.47150,795
Aug 29, 202414,890.0015,050.0014,590.0014,940.0014,025.6886,072
Aug 28, 202415,130.0015,240.0014,760.0014,900.0013,988.13137,742
Aug 27, 202415,290.0015,490.0015,080.0015,250.0014,316.71109,712
Aug 26, 202415,510.0015,610.0015,060.0015,350.0014,410.59225,465
Aug 23, 202414,910.0015,700.0014,910.0015,500.0014,551.41595,645
Aug 22, 202415,130.0015,130.0014,670.0014,820.0013,913.02135,531
Aug 21, 202414,370.0015,240.0014,310.0015,110.0014,185.28332,595
Aug 20, 202414,500.0014,500.0014,200.0014,400.0013,518.7366,855
Aug 19, 202414,300.0014,420.0014,160.0014,400.0013,518.7379,975
Aug 16, 202414,700.0014,840.0014,240.0014,240.0013,368.5287,700
Aug 14, 202414,390.0014,390.0014,070.0014,310.0013,434.2482,327
Aug 13, 202414,600.0014,850.0014,190.0014,350.0013,471.7997,357
Aug 12, 202414,540.0015,080.0014,500.0014,750.0013,847.31227,337
Aug 9, 202414,040.0014,720.0013,910.0014,540.0013,650.16230,567
Aug 8, 202413,190.0014,100.0013,190.0014,020.0013,161.98175,785
Aug 7, 202412,980.0013,590.0012,930.0013,570.0012,739.52125,723
Aug 6, 202413,190.0013,490.0012,900.0013,120.0012,317.06220,106
Aug 5, 202413,800.0014,070.0012,550.0013,060.0012,260.73301,248
Aug 2, 202414,410.0014,600.0013,920.0014,120.0013,255.86164,887
Aug 1, 202414,420.0014,800.0014,360.0014,660.0013,762.82154,385
Jul 31, 202414,900.0015,490.0014,520.0014,550.0013,659.55812,567
Jul 30, 202414,000.0014,490.0013,970.0014,400.0013,518.73165,132
Jul 29, 202413,970.0014,250.0013,940.0014,250.0013,377.9172,206
Jul 26, 202413,690.0014,160.0013,600.0014,080.0013,218.3183,591
Jul 25, 202413,760.0013,770.0013,540.0013,680.0012,842.7962,172
Jul 24, 202413,840.0014,020.0013,730.0013,810.0012,964.8357,923
Jul 23, 202413,990.0014,130.0013,850.0013,990.0013,133.8259,446
Jul 22, 202414,180.0014,180.0013,750.0014,020.0013,161.98108,642
Jul 19, 202414,490.0014,490.0014,100.0014,180.0013,312.19100,599
Jul 18, 202414,380.0014,680.0014,050.0014,570.0013,678.32244,701
Jul 17, 202414,200.0014,740.0014,130.0014,390.0013,509.34416,592
Jul 16, 202413,760.0014,230.0013,530.0014,070.0013,208.92225,379
Jul 15, 202413,330.0013,810.0013,270.0013,770.0012,927.28117,649
Jul 12, 202413,470.0013,470.0013,240.0013,330.0012,514.2186,626
Jul 11, 202413,550.0013,640.0013,360.0013,470.0012,645.6485,038
Jul 10, 202413,300.0013,940.0013,190.0013,540.0012,711.36194,955
Jul 9, 202413,510.0013,510.0013,220.0013,370.0012,551.7646,618
Jul 8, 202413,330.0013,440.0013,210.0013,360.0012,542.3872,413
Jul 5, 202413,550.0013,550.0013,310.0013,330.0012,514.2178,626
Jul 4, 202413,510.0013,550.0013,380.0013,550.0012,720.7548,754
Jul 3, 202413,460.0013,540.0013,330.0013,530.0012,701.9765,116
Jul 2, 202413,270.0013,510.0013,250.0013,400.0012,579.9359,668
Jul 1, 202413,500.0013,580.0013,300.0013,420.0012,598.7071,593
Jun 28, 202413,260.0013,430.0013,040.0013,400.0012,579.93110,569
Jun 27, 202413,220.0013,280.0013,190.0013,280.0012,467.2784,002
Jun 26, 202413,520.0013,640.0013,280.0013,310.0012,495.4396,797
Jun 25, 202413,740.0013,740.0013,510.0013,580.0012,748.9155,048
Jun 24, 202413,680.0013,750.0013,510.0013,700.0012,861.5770,584
Jun 21, 202413,800.0013,970.0013,570.0013,690.0012,852.1894,210
Jun 20, 202413,590.0013,860.0013,550.0013,770.0012,927.2891,983
Jun 19, 202413,960.0013,960.0013,500.0013,620.0012,786.46210,518
Jun 18, 202414,050.0014,160.0013,780.0013,820.0012,974.22103,364
Jun 17, 202413,800.0014,130.0013,800.0014,050.0013,190.15128,039
Jun 14, 202413,970.0014,080.0013,520.0013,800.0012,955.45199,785
Jun 13, 202413,260.0014,110.0013,100.0014,110.0013,246.48304,487
Jun 12, 202413,250.0013,370.0013,100.0013,230.0012,420.33114,696
Jun 11, 202413,620.0013,700.0013,290.0013,350.0012,532.99164,263
Jun 10, 202413,600.0013,990.0013,460.0013,630.0012,795.85358,686
Jun 7, 202414,100.0014,420.0013,460.0013,660.0012,824.01745,054
Jun 5, 202413,300.0016,880.0013,220.0013,890.0013,039.943,601,425
Jun 4, 202413,360.0013,480.0013,270.0013,300.0012,486.0549,833
Jun 3, 202413,870.0013,880.0013,450.0013,480.0012,655.0391,362
May 31, 202413,340.0013,870.0013,120.0013,870.0013,021.16112,722
May 30, 202413,290.0013,390.0013,180.0013,210.0012,401.5540,314
May 29, 202413,360.0013,440.0013,220.0013,440.0012,617.4872,294
May 28, 202413,380.0013,430.0013,140.0013,430.0012,608.0987,332
May 27, 202413,500.0013,600.0013,350.0013,390.0012,570.5485,692
May 24, 202413,650.0013,770.0013,450.0013,500.0012,673.81105,535
May 23, 202413,910.0014,000.0013,790.0013,790.0012,946.0650,853
May 22, 202414,010.0014,060.0013,710.0014,030.0013,171.37144,888
May 21, 202414,370.0014,580.0013,920.0014,100.0013,237.09120,856
May 20, 202414,200.0014,580.0014,030.0014,490.0013,603.22184,809
May 17, 202414,300.0014,500.0013,830.0014,170.0013,302.80195,527
May 16, 202413,140.0014,150.0013,060.0014,150.0013,284.03385,233
May 14, 202413,200.0013,200.0013,010.0013,030.0012,232.5743,822
May 13, 202412,980.0013,170.0012,850.0013,110.0012,307.6777,053
May 10, 202413,000.0013,000.0012,850.0012,980.0012,185.6341,927
May 9, 202412,870.0012,960.0012,780.0012,960.0012,166.8535,154
May 8, 202412,850.0013,010.0012,750.0012,870.0012,082.3642,768
May 7, 202412,900.0013,000.0012,810.0012,980.0012,185.6353,570