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%WTI99.10▲ 2.01%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,085.003,110.003,030.003,110.003,036.4346,986
2023-08-013,050.003,080.003,000.003,045.002,972.9738,868
2023-07-313,010.003,090.002,990.003,045.002,972.9734,519
2023-07-282,960.003,040.002,925.003,030.002,958.3246,271
2023-07-272,870.002,965.002,870.002,965.002,894.8634,207
2023-07-262,970.002,970.002,775.002,870.002,802.11167,974
2023-07-253,050.003,070.002,935.002,970.002,899.7499,555
2023-07-243,300.003,300.003,050.003,050.002,977.85259,953
2023-07-213,330.003,330.003,240.003,295.003,217.0648,764
2023-07-203,300.003,345.003,250.003,300.003,221.9485,517
2023-07-193,340.003,375.003,255.003,275.003,197.53152,751
2023-07-183,270.003,315.003,260.003,280.003,202.4192,188
2023-07-173,265.003,320.003,240.003,240.003,163.3684,999
2023-07-143,390.003,390.003,225.003,260.003,182.88164,692
2023-07-133,310.003,365.003,305.003,335.003,256.1172,019
2023-07-123,310.003,365.003,295.003,310.003,231.70120,684
2023-07-113,330.003,330.003,280.003,310.003,231.7061,825
2023-07-103,245.003,330.003,170.003,330.003,251.23104,424
2023-07-073,185.003,320.003,185.003,260.003,182.8875,669
2023-07-063,360.003,370.003,190.003,250.003,173.12197,593
2023-07-053,430.003,470.003,255.003,335.003,256.11225,188
2023-07-043,450.003,450.003,380.003,415.003,334.22112,757
2023-07-033,405.003,470.003,320.003,470.003,387.92198,880
2023-06-303,460.003,530.003,350.003,375.003,295.16316,100
2023-06-293,450.003,575.003,425.003,530.003,446.50476,304
2023-06-283,590.003,640.003,450.003,450.003,368.39853,773
2023-06-273,615.003,650.003,480.003,640.003,553.891,416,953
2023-06-263,130.004,065.003,130.003,540.003,456.2611,665,370
2023-06-233,180.003,190.003,125.003,130.003,055.9610,117
2023-06-223,195.003,200.003,140.003,175.003,099.896,605
2023-06-213,195.003,230.003,170.003,195.003,119.4261,160
2023-06-203,205.003,295.003,150.003,225.003,148.7118,456
2023-06-193,105.003,295.003,105.003,215.003,138.9518,737
2023-06-163,175.003,175.003,130.003,135.003,060.8410,910
2023-06-153,245.003,245.003,135.003,145.003,070.6021,140
2023-06-143,300.003,305.003,180.003,235.003,158.4726,319
2023-06-133,315.003,330.003,300.003,300.003,221.945,613
2023-06-123,370.003,370.003,315.003,315.003,236.585,464
2023-06-093,325.003,390.003,325.003,370.003,290.2813,144
2023-06-083,325.003,365.003,295.003,340.003,260.9923,000
2023-06-073,320.003,370.003,295.003,330.003,251.2310,733
2023-06-053,285.003,325.003,270.003,325.003,246.3515,821
2023-06-023,320.003,330.003,140.003,270.003,192.6523,552
2023-06-013,340.003,345.003,310.003,320.003,241.467,136
2023-05-313,330.003,425.003,330.003,340.003,260.9930,994
2023-05-303,270.003,390.003,270.003,325.003,246.3544,454
2023-05-263,310.003,320.003,280.003,290.003,212.1726,432
2023-05-253,445.003,445.003,305.003,305.003,226.8210,809
2023-05-243,440.003,445.003,290.003,330.003,251.2315,671
2023-05-233,350.003,350.003,310.003,325.003,246.3515,233
2023-05-223,290.003,400.003,290.003,355.003,275.6423,012
2023-05-193,350.003,385.003,305.003,315.003,236.5815,834
2023-05-183,310.003,490.003,310.003,350.003,270.7593,211
2023-05-173,360.003,360.003,285.003,305.003,226.8225,069
2023-05-163,300.003,395.003,200.003,360.003,280.52108,562
2023-05-153,410.003,410.003,295.003,300.003,221.9447,341
2023-05-123,290.003,490.003,290.003,425.003,343.9879,777
2023-05-113,320.003,345.003,285.003,285.003,207.2926,084
2023-05-103,350.003,350.003,280.003,315.003,236.5818,363
2023-05-093,315.003,335.003,150.003,280.003,202.4161,987
← NewerPage 14 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.