Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,405.002,440.002,390.002,400.002,373.5314,799
2024-04-262,395.002,410.002,390.002,405.002,378.478,740
2024-04-252,405.002,405.002,385.002,385.002,358.6915,343
2024-04-242,420.002,430.002,405.002,425.002,398.258,561
2024-04-232,400.002,485.002,400.002,405.002,378.4717,478
2024-04-222,415.002,435.002,385.002,405.002,378.4718,475
2024-04-192,405.002,585.002,355.002,450.002,422.9862,092
2024-04-182,530.002,765.002,410.002,410.002,383.42209,378
2024-04-172,405.002,420.002,355.002,355.002,329.024,987
2024-04-162,450.002,450.002,370.002,405.002,378.4733,087
2024-04-152,430.002,465.002,415.002,455.002,427.9213,201
2024-04-122,460.002,460.002,405.002,430.002,403.2013,432
2024-04-112,480.002,480.002,400.002,450.002,422.982,852
2024-04-092,495.002,605.002,415.002,460.002,432.8714,245
2024-04-082,450.002,450.002,410.002,415.002,388.3612,042
2024-04-052,480.002,480.002,415.002,440.002,413.0934,346
2024-04-042,530.002,530.002,395.002,490.002,462.5315,395
2024-04-032,530.002,585.002,500.002,530.002,502.0913,347
2024-04-022,640.002,640.002,550.002,550.002,521.8719,315
2024-04-012,630.002,695.002,585.002,640.002,610.8824,441
2024-03-292,620.002,700.002,615.002,640.002,610.8813,548
2024-03-282,660.002,720.002,640.002,645.002,615.8210,113
2024-03-272,660.002,695.002,630.002,670.002,640.556,513
2024-03-262,700.002,700.002,650.002,660.002,630.6618,507
2024-03-252,715.002,715.002,660.002,690.002,660.336,920
2024-03-222,680.002,720.002,645.002,700.002,670.229,332
2024-03-212,695.002,725.002,665.002,680.002,650.4420,107
2024-03-202,645.002,705.002,625.002,700.002,670.2217,391
2024-03-192,650.002,750.002,620.002,645.002,615.8231,362
2024-03-182,665.002,730.002,625.002,625.002,596.0511,778
2024-03-152,665.002,695.002,650.002,650.002,620.7712,148
2024-03-142,725.002,725.002,650.002,700.002,670.229,144
2024-03-132,710.002,725.002,665.002,725.002,694.9417,324
2024-03-122,680.002,720.002,625.002,710.002,680.1129,796
2024-03-112,720.002,720.002,655.002,680.002,650.448,145
2024-03-082,675.002,745.002,675.002,730.002,699.8933,983
2024-03-072,740.002,740.002,630.002,660.002,630.6613,521
2024-03-062,655.002,695.002,630.002,670.002,640.559,386
2024-03-052,685.002,725.002,650.002,660.002,630.6625,829
2024-03-042,680.002,710.002,650.002,700.002,670.2283,459
2024-02-292,645.002,685.002,605.002,640.002,610.885,160
2024-02-282,695.002,695.002,630.002,630.002,600.997,775
2024-02-272,615.002,690.002,605.002,670.002,640.5524,599
2024-02-262,555.002,645.002,555.002,635.002,605.9432,761
2024-02-232,530.002,610.002,525.002,565.002,536.7118,437
2024-02-222,590.002,600.002,510.002,530.002,502.0918,508
2024-02-212,600.002,640.002,570.002,575.002,546.606,406
2024-02-202,580.002,635.002,575.002,580.002,551.546,744
2024-02-192,550.002,615.002,550.002,580.002,551.5410,720
2024-02-162,530.002,645.002,525.002,570.002,541.6523,108
2024-02-152,570.002,625.002,530.002,560.002,531.7635,513
2024-02-142,610.002,655.002,570.002,570.002,541.6527,291
2024-02-132,600.002,695.002,600.002,665.002,635.6033,162
2024-02-082,620.002,660.002,555.002,635.002,605.9413,286
2024-02-072,690.002,695.002,555.002,605.002,576.2721,098
2024-02-062,635.002,705.002,565.002,605.002,576.2732,204
2024-02-052,565.002,650.002,560.002,650.002,620.7784,632
2024-02-022,575.002,645.002,520.002,530.002,502.0975,213
2024-02-012,440.002,630.002,410.002,595.002,566.3896,341
2024-01-312,490.002,555.002,405.002,450.002,422.9883,925
← NewerPage 11 of 21 · 1,228 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.