Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,170.002,170.002,115.002,155.002,131.237,887
2024-07-242,210.002,230.002,175.002,180.002,155.9519,088
2024-07-232,210.002,230.002,205.002,220.002,195.513,516
2024-07-222,235.002,255.002,205.002,210.002,185.6211,942
2024-07-192,210.002,250.002,210.002,250.002,225.187,669
2024-07-182,250.002,270.002,220.002,225.002,200.4611,050
2024-07-172,250.002,285.002,250.002,270.002,244.963,462
2024-07-162,275.002,300.002,250.002,250.002,225.182,430
2024-07-152,215.002,295.002,215.002,295.002,269.698,139
2024-07-122,210.002,250.002,210.002,235.002,210.352,105
2024-07-112,235.002,245.002,225.002,225.002,200.464,868
2024-07-102,215.002,230.002,215.002,230.002,205.402,260
2024-07-092,245.002,255.002,205.002,225.002,200.4618,776
2024-07-082,250.002,265.002,230.002,230.002,205.4018,240
2024-07-052,250.002,295.002,225.002,290.002,264.7422,382
2024-07-042,240.002,280.002,240.002,270.002,244.967,878
2024-07-032,265.002,300.002,245.002,265.002,240.0216,912
2024-07-022,295.002,300.002,270.002,290.002,264.746,046
2024-07-012,275.002,305.002,260.002,300.002,274.633,708
2024-06-282,335.002,335.002,290.002,310.002,284.525,546
2024-06-272,285.002,345.002,285.002,335.002,309.242,532
2024-06-262,330.002,335.002,290.002,335.002,309.2410,279
2024-06-252,295.002,340.002,290.002,315.002,289.4615,826
2024-06-242,400.002,400.002,265.002,290.002,264.74186,210
2024-06-212,420.002,420.002,390.002,400.002,373.533,160
2024-06-202,435.002,435.002,380.002,420.002,393.3111,713
2024-06-192,450.002,450.002,420.002,420.002,393.3122,678
2024-06-182,425.002,460.002,420.002,435.002,408.145,948
2024-06-172,425.002,470.002,425.002,425.002,398.2512,544
2024-06-142,400.002,480.002,400.002,460.002,432.8711,111
2024-06-132,460.002,460.002,415.002,420.002,393.314,960
2024-06-122,470.002,470.002,425.002,445.002,418.032,440
2024-06-112,465.002,465.002,435.002,455.002,427.922,247
2024-06-102,445.002,455.002,410.002,450.002,422.986,293
2024-06-072,470.002,480.002,415.002,445.002,418.0314,879
2024-06-052,420.002,540.002,400.002,485.002,457.5943,528
2024-06-042,435.002,485.002,405.002,420.002,393.3116,171
2024-06-032,390.002,470.002,390.002,420.002,393.3117,392
2024-05-312,365.002,395.002,365.002,390.002,363.642,202
2024-05-302,375.002,395.002,375.002,375.002,348.804,820
2024-05-292,415.002,415.002,370.002,380.002,353.757,021
2024-05-282,400.002,415.002,390.002,410.002,383.429,678
2024-05-272,400.002,430.002,390.002,405.002,378.4710,593
2024-05-242,425.002,445.002,380.002,405.002,378.4721,453
2024-05-232,430.002,490.002,415.002,470.002,442.7611,640
2024-05-222,470.002,470.002,410.002,425.002,398.2514,498
2024-05-212,430.002,490.002,430.002,470.002,442.766,189
2024-05-202,430.002,470.002,420.002,465.002,437.816,202
2024-05-172,475.002,480.002,425.002,430.002,403.2014,296
2024-05-162,450.002,480.002,425.002,465.002,437.816,258
2024-05-142,450.002,490.002,430.002,450.002,422.9824,636
2024-05-132,390.002,420.002,375.002,400.002,373.5310,334
2024-05-102,395.002,400.002,375.002,390.002,363.6412,374
2024-05-092,490.002,560.002,375.002,395.002,368.58226,142
2024-05-082,405.002,445.002,385.002,425.002,398.2520,606
2024-05-072,390.002,410.002,365.002,405.002,378.4734,957
2024-05-032,400.002,410.002,380.002,390.002,363.6411,249
2024-05-022,395.002,400.002,385.002,395.002,368.5815,662
2024-04-302,415.002,415.002,380.002,380.002,353.7510,909
2024-04-292,405.002,440.002,390.002,400.002,373.5314,799
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2710.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.