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%WTI99.54▲ 2.46%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,435.002,495.002,435.002,450.002,392.049,674
2023-11-012,400.002,435.002,390.002,435.002,377.403,991
2023-10-312,410.002,430.002,390.002,400.002,343.2328,173
2023-10-302,400.002,425.002,370.002,410.002,352.998,064
2023-10-272,435.002,435.002,340.002,400.002,343.2329,782
2023-10-262,500.002,510.002,430.002,435.002,377.4011,140
2023-10-252,455.002,515.002,450.002,500.002,440.8611,983
2023-10-242,400.002,460.002,370.002,455.002,396.9330,717
2023-10-232,475.002,510.002,375.002,390.002,333.4610,435
2023-10-202,460.002,550.002,430.002,515.002,455.5122,001
2023-10-192,585.002,605.002,525.002,550.002,489.6813,925
2023-10-182,635.002,710.002,605.002,610.002,548.2614,773
2023-10-172,630.002,680.002,605.002,625.002,562.9024,272
2023-10-162,650.002,680.002,615.002,630.002,567.7920,058
2023-10-132,705.002,715.002,650.002,690.002,626.3712,358
2023-10-122,710.002,760.002,695.002,705.002,641.0148,714
2023-10-112,665.002,740.002,665.002,740.002,675.1826,229
2023-10-102,710.002,725.002,650.002,695.002,631.258,428
2023-10-062,650.002,695.002,635.002,695.002,631.2515,352
2023-10-052,680.002,705.002,650.002,650.002,587.3124,160
2023-10-042,710.002,750.002,655.002,705.002,641.0129,240
2023-09-272,635.002,750.002,635.002,720.002,655.6615,109
2023-09-262,830.002,850.002,675.002,690.002,626.37152,379
2023-09-252,950.002,950.002,835.002,835.002,767.9440,763
2023-09-222,945.002,965.002,910.002,950.002,880.2218,581
2023-09-212,905.002,980.002,905.002,960.002,889.9827,403
2023-09-202,900.002,980.002,900.002,930.002,860.6926,756
2023-09-192,950.002,970.002,920.002,925.002,855.8112,665
2023-09-182,950.002,980.002,935.002,975.002,904.629,343
2023-09-152,950.003,000.002,930.002,950.002,880.2229,389
2023-09-142,905.002,990.002,905.002,915.002,846.0421,866
2023-09-133,000.003,000.002,910.002,915.002,846.0461,789
2023-09-123,070.003,090.002,990.003,000.002,929.0379,193
2023-09-113,385.003,385.003,000.003,080.003,007.14243,510
2023-09-083,025.003,300.003,010.003,140.003,065.72234,325
2023-09-073,015.003,055.003,005.003,005.002,933.9214,148
2023-09-063,060.003,065.003,020.003,025.002,953.4410,483
2023-09-053,030.003,090.003,025.003,045.002,972.9715,562
2023-09-043,065.003,100.002,960.003,025.002,953.4446,241
2023-09-013,095.003,115.003,080.003,105.003,031.5522,284
2023-08-313,125.003,125.003,080.003,095.003,021.7912,003
2023-08-303,130.003,195.003,085.003,115.003,041.3117,448
2023-08-293,055.003,135.003,050.003,130.003,055.9632,622
2023-08-283,070.003,115.003,055.003,080.003,007.149,431
2023-08-253,070.003,200.003,010.003,065.002,992.50132,209
2023-08-242,975.003,060.002,975.003,035.002,963.2119,936
2023-08-232,945.003,005.002,935.002,970.002,899.7424,247
2023-08-222,985.003,065.002,930.002,930.002,860.6925,813
2023-08-213,010.003,070.002,965.002,990.002,919.2717,411
2023-08-182,890.003,070.002,890.003,010.002,938.8043,119
2023-08-172,900.003,030.002,800.002,970.002,899.7474,497
2023-08-163,040.003,040.002,895.002,910.002,841.1673,745
2023-08-143,140.003,140.003,025.003,070.002,997.3811,808
2023-08-113,150.003,150.003,085.003,130.003,055.9616,338
2023-08-103,120.003,160.003,080.003,150.003,075.4914,078
2023-08-093,085.003,120.003,020.003,115.003,041.3127,141
2023-08-083,075.003,130.003,065.003,080.003,007.1428,050
2023-08-073,105.003,155.003,015.003,090.003,016.9039,825
2023-08-043,075.003,145.003,065.003,100.003,026.6716,816
2023-08-033,060.003,145.002,995.003,115.003,041.3164,312
← NewerPage 13 of 21 · 1,223 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.