HANILHOLDINGS - Price History

Monthly price history for 003300.KS (HANILHOLDINGS)

DateAdjusted priceReal price
May 2024 ₩13,670 ₩13,670
April 2024 ₩12,650 ₩12,650
March 2024 ₩12,490 ₩12,490
February 2024 ₩12,970 ₩12,970
January 2024 ₩11,260 ₩11,260
December 2023 ₩11,170 ₩11,170
November 2023 ₩10,743 ₩11,510
October 2023 ₩10,313 ₩11,050
September 2023 ₩10,369 ₩11,110
August 2023 ₩10,547 ₩11,300
July 2023 ₩10,565 ₩11,320
June 2023 ₩11,340 ₩12,150
May 2023 ₩10,771 ₩11,540
April 2023 ₩10,509 ₩11,260
March 2023 ₩10,677 ₩11,440
February 2023 ₩10,295 ₩11,030
January 2023 ₩10,201 ₩10,930
December 2022 ₩10,080 ₩10,800
November 2022 ₩10,217 ₩11,550
October 2022 ₩8,934 ₩10,100
September 2022 ₩9,819 ₩11,100
August 2022 ₩9,655 ₩11,100
July 2022 ₩9,438 ₩10,850
June 2022 ₩9,481 ₩10,900
May 2022 ₩11,264 ₩12,950
April 2022 ₩11,699 ₩13,450
March 2022 ₩11,308 ₩13,000
February 2022 ₩11,177 ₩12,850
January 2022 ₩10,655 ₩12,250
December 2021 ₩11,743 ₩13,500
November 2021 ₩9,623 ₩12,350
October 2021 ₩10,870 ₩13,950
September 2021 ₩10,987 ₩14,100
August 2021 ₩10,870 ₩13,950
July 2021 ₩10,481 ₩13,450
June 2021 ₩10,675 ₩13,700
May 2021 ₩10,870 ₩13,950
April 2021 ₩10,597 ₩13,600
March 2021 ₩9,935 ₩12,750
February 2021 ₩8,494 ₩10,900
January 2021 ₩8,143 ₩10,450
December 2020 ₩8,494 ₩10,900
November 2020 ₩7,879 ₩53,000
October 2020 ₩6,698 ₩45,050
September 2020 ₩6,564 ₩44,150
August 2020 ₩6,913 ₩46,500
July 2020 ₩6,564 ₩44,150
June 2020 ₩6,824 ₩45,900
May 2020 ₩6,980 ₩46,950
April 2020 ₩6,318 ₩42,500
March 2020 ₩5,062 ₩34,050
February 2020 ₩5,010 ₩33,700
January 2020 ₩5,642 ₩37,950
December 2019 ₩6,527 ₩43,900
November 2019 ₩6,352 ₩45,200
October 2019 ₩6,717 ₩47,800
September 2019 ₩6,998 ₩49,800
August 2019 ₩6,752 ₩48,050
July 2019 ₩6,942 ₩49,400
June 2019 ₩7,391 ₩52,600
May 2019 ₩7,223 ₩51,400
April 2019 ₩8,010 ₩57,000
March 2019 ₩7,688 ₩54,700
February 2019 ₩8,391 ₩59,700
January 2019 ₩8,152 ₩58,000
December 2018 ₩7,323 ₩52,100
November 2018 ₩8,222 ₩61,300
October 2018 ₩6,203 ₩46,250
September 2018 ₩9,724 ₩72,500
August 2018 ₩10,663 ₩79,500
July 2018 ₩22,598 ₩168,489
June 2018 ₩22,598 ₩168,489
May 2018 ₩26,850 ₩90,217
April 2018 ₩26,142 ₩87,836
March 2018 ₩17,480 ₩58,734
February 2018 ₩20,079 ₩67,465
January 2018 ₩26,220 ₩88,101
December 2017 ₩22,520 ₩75,666
November 2017 ₩23,833 ₩82,016
October 2017 ₩20,604 ₩70,904
September 2017 ₩18,067 ₩62,173
August 2017 ₩19,758 ₩67,994
July 2017 ₩19,066 ₩65,613
June 2017 ₩17,682 ₩60,850
May 2017 ₩19,835 ₩68,258
April 2017 ₩17,990 ₩61,909
March 2017 ₩15,530 ₩53,443
February 2017 ₩14,130 ₩48,627
January 2017 ₩11,455 ₩39,420
December 2016 ₩11,686 ₩40,214
November 2016 ₩10,667 ₩38,362
October 2016 ₩10,946 ₩39,368
September 2016 ₩11,137 ₩40,055
August 2016 ₩11,446 ₩41,167
July 2016 ₩12,667 ₩45,558
June 2016 ₩12,064 ₩43,389
May 2016 ₩13,021 ₩46,828
April 2016 ₩17,581 ₩63,231
March 2016 ₩13,668 ₩49,157
February 2016 ₩13,285 ₩47,781
January 2016 ₩14,492 ₩52,120
December 2015 ₩15,522 ₩55,824
November 2015 ₩16,156 ₩59,792
October 2015 ₩16,799 ₩62,173
September 2015 ₩19,016 ₩70,375
August 2015 ₩18,515 ₩68,523
July 2015 ₩18,015 ₩66,671
June 2015 ₩24,306 ₩89,953
May 2015 ₩20,660 ₩76,460
April 2015 ₩21,518 ₩79,635
March 2015 ₩26,093 ₩96,567
February 2015 ₩24,163 ₩89,424
January 2015 ₩23,662 ₩87,572
December 2014 ₩20,803 ₩76,989
November 2014 ₩18,616 ₩70,375
October 2014 ₩19,246 ₩72,756
September 2014 ₩19,106 ₩72,227
August 2014 ₩19,806 ₩74,872
July 2014 ₩18,476 ₩69,846
June 2014 ₩19,316 ₩73,020
May 2014 ₩15,817 ₩59,792
April 2014 ₩16,657 ₩62,967
March 2014 ₩18,056 ₩68,258
February 2014 ₩15,047 ₩56,882
January 2014 ₩12,626 ₩47,728
December 2013 ₩11,898 ₩44,976
November 2013 ₩12,149 ₩47,569
October 2013 ₩11,298 ₩44,236
September 2013 ₩9,460 ₩37,039
August 2013 ₩8,054 ₩31,536
July 2013 ₩7,689 ₩30,108
June 2013 ₩6,852 ₩26,827
May 2013 ₩7,703 ₩30,161
April 2013 ₩6,879 ₩26,933
March 2013 ₩7,703 ₩30,161
February 2013 ₩7,879 ₩30,849
January 2013 ₩6,669 ₩26,113
December 2012 ₩6,568 ₩25,716
November 2012 ₩5,728 ₩23,388
October 2012 ₩5,722 ₩23,361
September 2012 ₩5,249 ₩21,430
August 2012 ₩4,510 ₩18,414
July 2012 ₩3,907 ₩15,953
June 2012 ₩4,186 ₩17,091
May 2012 ₩4,141 ₩16,906
April 2012 ₩5,819 ₩23,758
March 2012 ₩6,195 ₩25,293
February 2012 ₩6,480 ₩26,457
January 2012 ₩6,065 ₩24,763
December 2011 ₩5,236 ₩21,377
November 2011 ₩4,939 ₩21,139
October 2011 ₩5,235 ₩22,409
September 2011 ₩5,155 ₩22,065
August 2011 ₩5,934 ₩25,398
July 2011 ₩6,113 ₩26,166
June 2011 ₩5,724 ₩24,499
May 2011 ₩6,280 ₩26,880
April 2011 ₩6,391 ₩27,356
March 2011 ₩6,947 ₩29,737
February 2011 ₩6,750 ₩28,891
January 2011 ₩6,972 ₩29,843
December 2010 ₩7,417 ₩31,748
November 2010 ₩7,381 ₩32,700
October 2010 ₩7,285 ₩32,277
September 2010 ₩7,942 ₩35,187
August 2010 ₩6,748 ₩29,896
July 2010 ₩6,378 ₩28,256
June 2010 ₩7,226 ₩32,013
May 2010 ₩7,166 ₩31,748
April 2010 ₩8,277 ₩36,669
March 2010 ₩8,695 ₩38,521
February 2010 ₩8,719 ₩38,627
January 2010 ₩8,695 ₩38,521
December 2009 ₩9,602 ₩42,542
November 2009 ₩8,158 ₩37,410
October 2009 ₩8,596 ₩39,420
September 2009 ₩9,300 ₩42,648
August 2009 ₩8,816 ₩40,426
July 2009 ₩8,700 ₩39,897
June 2009 ₩8,562 ₩39,262
May 2009 ₩8,919 ₩40,902
April 2009 ₩9,646 ₩44,236
March 2009 ₩7,904 ₩36,246
February 2009 ₩6,854 ₩31,431
January 2009 ₩7,223 ₩33,124
December 2008 ₩7,558 ₩34,658
November 2008 ₩6,200 ₩29,155
October 2008 ₩7,246 ₩34,076
September 2008 ₩8,551 ₩40,214
August 2008 ₩8,214 ₩38,627
July 2008 ₩9,676 ₩45,506
June 2008 ₩10,014 ₩47,093
May 2008 ₩10,059 ₩47,305
April 2008 ₩10,712 ₩50,374
March 2008 ₩10,385 ₩48,839
February 2008 ₩10,239 ₩48,151
January 2008 ₩11,218 ₩52,755
December 2007 ₩12,208 ₩57,411
November 2007 ₩10,809 ₩52,173
October 2007 ₩10,666 ₩51,485
September 2007 ₩11,401 ₩55,030
August 2007 ₩11,894 ₩57,411
July 2007 ₩11,620 ₩56,088
June 2007 ₩12,552 ₩60,586
May 2007 ₩11,072 ₩53,443
April 2007 ₩11,236 ₩54,236
March 2007 ₩9,197 ₩44,394
February 2007 ₩8,441 ₩40,743
January 2007 ₩8,594 ₩41,484
December 2006 ₩9,044 ₩43,654
November 2006 ₩9,117 ₩45,400
October 2006 ₩8,182 ₩40,743
September 2006 ₩7,470 ₩37,198
August 2006 ₩7,619 ₩37,939
July 2006 ₩7,194 ₩35,822
June 2006 ₩7,895 ₩39,315
May 2006 ₩7,290 ₩36,299
April 2006 ₩7,236 ₩36,034
March 2006 ₩7,353 ₩36,616
February 2006 ₩8,033 ₩40,003
January 2006 ₩7,991 ₩39,791
December 2005 ₩7,672 ₩38,203
November 2005 ₩6,768 ₩35,029
October 2005 ₩6,931 ₩35,875
September 2005 ₩6,952 ₩35,981
August 2005 ₩6,860 ₩35,505
July 2005 ₩6,993 ₩36,193
June 2005 ₩6,257 ₩32,383
May 2005 ₩5,694 ₩29,473
April 2005 ₩5,776 ₩29,896
March 2005 ₩6,195 ₩32,066
February 2005 ₩6,390 ₩33,071
January 2005 ₩6,430 ₩33,283
December 2004 ₩6,134 ₩31,748
November 2004 ₩5,147 ₩28,150
October 2004 ₩4,571 ₩25,002
September 2004 ₩4,460 ₩24,393
August 2004 ₩4,711 ₩25,769
July 2004 ₩4,513 ₩24,684
June 2004 ₩4,286 ₩23,441
May 2004 ₩4,624 ₩25,293
April 2004 ₩5,234 ₩28,626
March 2004 ₩5,892 ₩32,224
February 2004 ₩5,743 ₩34,552
January 2004 ₩5,251 ₩31,589
December 2003 ₩5,400 ₩32,489
November 2003 ₩5,222 ₩32,806
October 2003 ₩4,565 ₩28,679
September 2003 ₩4,093 ₩25,716
August 2003 ₩4,792 ₩30,108
July 2003 ₩4,148 ₩26,060
June 2003 ₩4,034 ₩25,346
May 2003 ₩4,085 ₩25,663
April 2003 ₩3,722 ₩23,388
March 2003 ₩3,108 ₩19,525
February 2003 ₩2,733 ₩17,170
January 2003 ₩2,771 ₩17,409
December 2002 ₩3,032 ₩19,049
November 2002 ₩2,770 ₩18,493
October 2002 ₩2,687 ₩17,938
September 2002 ₩2,735 ₩18,255
August 2002 ₩2,695 ₩17,991
July 2002 ₩2,620 ₩17,488
June 2002 ₩2,949 ₩19,684
May 2002 ₩3,409 ₩22,753
April 2002 ₩3,591 ₩23,970
March 2002 ₩3,809 ₩25,425
February 2002 ₩2,893 ₩19,313
January 2002 ₩2,877 ₩19,208
December 2001 ₩2,259 ₩15,080
November 2001 ₩1,979 ₩14,022
October 2001 ₩1,441 ₩10,212
September 2001 ₩1,516 ₩10,741
August 2001 ₩1,628 ₩11,535
July 2001 ₩1,385 ₩9,815
June 2001 ₩1,591 ₩11,271
May 2001 ₩1,501 ₩10,636
April 2001 ₩1,288 ₩9,128
March 2001 ₩1,229 ₩8,704
February 2001 ₩1,188 ₩8,413
January 2001 ₩1,240 ₩8,784
December 2000 ₩970 ₩7,620
November 2000 ₩902 ₩7,090
October 2000 ₩916 ₩7,196
September 2000 ₩936 ₩7,355
August 2000 ₩946 ₩7,434
July 2000 ₩943 ₩7,408
June 2000 ₩973 ₩7,646
May 2000 ₩963 ₩7,567
April 2000 ₩1,010 ₩7,937
March 2000 ₩997 ₩7,831
February 2000 ₩977 ₩7,672
January 2000 ₩1,256 ₩9,868
December 1999 ₩33,474 ₩281,903
November 1999 ₩37,710 ₩317,578
October 1999 ₩41,365 ₩348,357
September 1999 ₩40,700 ₩342,760
August 1999 ₩48,009 ₩404,317
July 1999 ₩58,143 ₩489,658
June 1999 ₩63,957 ₩538,624
May 1999 ₩56,482 ₩475,668
April 1999 ₩53,159 ₩447,687
March 1999 ₩40,534 ₩341,361
February 1999 ₩34,886 ₩293,795
January 1999 ₩39,039 ₩328,770
December 1998 ₩37,695 ₩317,578
November 1998 ₩30,887 ₩260,218
October 1998 ₩20,425 ₩172,080
September 1998 ₩18,847 ₩158,789
August 1998 ₩19,429 ₩163,686
July 1998 ₩22,584 ₩190,267
June 1998 ₩16,274 ₩137,104
May 1998 ₩23,837 ₩200,830
April 1998 ₩35,985 ₩303,168
March 1998 ₩41,873 ₩352,780
February 1998 ₩51,033 ₩429,951
January 1998 ₩34,770 ₩292,933
December 1997 ₩28,025 ₩236,237
November 1997 ₩42,037 ₩354,355
October 1997 ₩54,181 ₩456,724
September 1997 ₩75,480 ₩636,264
August 1997 ₩82,767 ₩697,686
July 1997 ₩91,174 ₩768,557
June 1997 ₩89,493 ₩754,382
May 1997 ₩85,943 ₩724,459
April 1997 ₩87,624 ₩738,633
March 1997 ₩74,359 ₩626,815
February 1997 ₩85,495 ₩720,679
January 1997 ₩77,685 ₩654,848
December 1996 ₩76,025 ₩640,989
November 1996 ₩85,476 ₩720,679
October 1996 ₩94,722 ₩798,638
September 1996 ₩111,777 ₩942,427
August 1996 ₩87,325 ₩736,271
July 1996 ₩99,654 ₩840,215
June 1996 ₩86,298 ₩727,609
May 1996 ₩99,859 ₩841,948
April 1996 ₩94,517 ₩796,905
March 1996 ₩91,435 ₩770,919
February 1996 ₩88,353 ₩744,933
January 1996 ₩88,353 ₩744,933
December 1995 ₩92,444 ₩779,581

003300.KS

Price: ₩13,670

52 week price:
9706.67
13950.00

Dividend Yield: 6.06%

5-year range yield:
1.77%
30.06%

Forward Dividend Yield: 6.04%

Dividend Per Share: 800.00 KRW

Exchange: KSC

Sector: Basic Materials

Industry: Building Materials

Market Capitalization: 407.0 billion

Average Dividend Frequency: 1

Years Paying Dividends: 24

DGR3: 17.41%

DGR5: 13.52%

DGR10: 4.90%

DGR20: 5.78%

Links: