See inside every stock. Pro
WatchlistPro
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%WTI98.23▼ 3.50%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,380.002,890.002,380.002,500.002,472.42963,871
2024-01-292,370.002,410.002,350.002,410.002,383.4210,479
2024-01-262,370.002,375.002,345.002,375.002,348.8012,620
2024-01-252,365.002,365.002,330.002,355.002,329.024,118
2024-01-242,365.002,380.002,330.002,380.002,353.757,157
2024-01-232,345.002,375.002,345.002,370.002,343.8610,342
2024-01-222,400.002,400.002,335.002,380.002,353.7514,467
2024-01-192,405.002,420.002,365.002,390.002,363.6419,141
2024-01-182,390.002,405.002,345.002,405.002,378.4711,320
2024-01-172,390.002,400.002,350.002,395.002,368.5816,658
2024-01-162,410.002,425.002,355.002,400.002,373.532,503
2024-01-152,400.002,415.002,370.002,410.002,383.426,302
2024-01-122,405.002,415.002,375.002,400.002,373.537,138
2024-01-112,405.002,420.002,400.002,420.002,393.3110,114
2024-01-102,430.002,440.002,400.002,405.002,378.479,584
2024-01-092,415.002,440.002,410.002,435.002,408.144,765
2024-01-082,395.002,425.002,390.002,425.002,398.258,988
2024-01-052,370.002,430.002,370.002,405.002,378.479,297
2024-01-042,380.002,410.002,375.002,390.002,363.644,155
2024-01-032,400.002,415.002,395.002,405.002,378.4729,342
2024-01-022,400.002,425.002,400.002,405.002,378.4711,302
2023-12-282,380.002,420.002,365.002,390.002,363.648,369
2023-12-272,350.002,400.002,320.002,380.002,353.7534,859
2023-12-262,315.002,360.002,245.002,350.002,294.41146,458
2023-12-222,365.002,365.002,300.002,330.002,274.8836,296
2023-12-212,490.002,490.002,340.002,340.002,284.65533,133
2023-12-202,485.002,495.002,470.002,490.002,431.1013,480
2023-12-192,510.002,510.002,455.002,490.002,431.1030,632
2023-12-182,540.002,555.002,485.002,500.002,440.8622,514
2023-12-152,510.002,540.002,510.002,535.002,475.034,407
2023-12-142,470.002,550.002,470.002,550.002,489.6814,398
2023-12-132,500.002,545.002,470.002,470.002,411.5711,915
2023-12-122,470.002,530.002,470.002,530.002,470.1518,920
2023-12-112,475.002,515.002,450.002,515.002,455.519,944
2023-12-082,420.002,475.002,405.002,475.002,416.4516,150
2023-12-072,450.002,450.002,385.002,445.002,387.1644,111
2023-12-062,475.002,500.002,420.002,455.002,396.9325,560
2023-12-052,490.002,535.002,475.002,475.002,416.4552,085
2023-12-042,530.002,530.002,475.002,490.002,431.105,077
2023-12-012,540.002,550.002,490.002,530.002,470.158,753
2023-11-302,515.002,555.002,500.002,550.002,489.689,318
2023-11-292,510.002,560.002,510.002,540.002,479.924,488
2023-11-282,545.002,560.002,520.002,530.002,470.154,676
2023-11-272,610.002,625.002,545.002,545.002,484.806,239
2023-11-242,605.002,630.002,600.002,625.002,562.902,802
2023-11-232,610.002,635.002,595.002,635.002,572.674,838
2023-11-222,665.002,665.002,570.002,595.002,533.6123,293
2023-11-212,635.002,660.002,625.002,650.002,587.315,849
2023-11-202,625.002,655.002,580.002,635.002,572.678,921
2023-11-172,605.002,625.002,550.002,625.002,562.9012,991
2023-11-162,590.002,610.002,570.002,590.002,528.7310,671
2023-11-152,585.002,600.002,520.002,595.002,533.6128,127
2023-11-142,525.002,595.002,525.002,570.002,509.217,150
2023-11-132,570.002,575.002,515.002,565.002,504.327,153
2023-11-102,580.002,580.002,490.002,570.002,509.218,754
2023-11-092,520.002,580.002,510.002,580.002,518.9712,696
2023-11-082,485.002,550.002,480.002,550.002,489.686,470
2023-11-072,540.002,540.002,485.002,485.002,426.2211,026
2023-11-062,510.002,540.002,500.002,500.002,440.868,458
2023-11-032,450.002,515.002,435.002,510.002,450.623,849
← NewerPage 12 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.