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%WTI99.50▲ 2.42%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,285.003,375.003,285.003,330.003,251.2350,201
2023-05-043,255.003,345.003,255.003,300.003,221.9459,472
2023-05-033,165.003,260.003,165.003,250.003,173.1231,113
2023-05-023,080.003,235.003,080.003,180.003,104.7848,132
2023-04-283,095.003,130.003,080.003,080.003,007.1420,460
2023-04-273,125.003,130.003,045.003,095.003,021.7915,880
2023-04-263,145.003,145.003,035.003,080.003,007.1434,578
2023-04-253,085.003,160.003,080.003,150.003,075.4947,767
2023-04-243,190.003,190.003,075.003,080.003,007.1434,920
2023-04-213,225.003,245.003,150.003,190.003,114.5456,520
2023-04-203,255.003,290.003,215.003,250.003,173.1290,998
2023-04-193,210.003,290.003,210.003,255.003,178.0037,343
2023-04-183,245.003,245.003,145.003,205.003,129.1860,698
2023-04-173,200.003,220.003,115.003,200.003,124.3087,397
2023-04-143,110.003,150.003,070.003,130.003,055.9655,253
2023-04-133,060.003,120.003,035.003,075.003,002.2616,010
2023-04-123,055.003,105.003,050.003,080.003,007.1431,394
2023-04-113,045.003,065.003,000.003,035.002,963.2135,113
2023-04-103,035.003,100.003,010.003,030.002,958.3245,561
2023-04-073,050.003,100.003,015.003,035.002,963.2122,429
2023-04-063,100.003,110.002,970.003,050.002,977.8538,142
2023-04-053,100.003,120.003,060.003,100.003,026.6715,562
2023-04-043,100.003,125.003,065.003,105.003,031.5527,136
2023-04-033,060.003,115.003,060.003,100.003,026.6735,904
2023-03-313,045.003,110.003,030.003,060.002,987.6116,018
2023-03-303,010.003,060.002,995.003,060.002,987.6129,037
2023-03-293,000.003,050.002,975.003,045.002,972.9715,266
2023-03-282,960.003,005.002,960.003,005.002,933.9228,058
2023-03-272,980.003,000.002,945.002,980.002,909.5126,754
2023-03-242,915.002,990.002,915.002,975.002,904.6266,510
2023-03-233,005.003,010.002,950.002,990.002,919.2732,903
2023-03-223,030.003,065.002,965.002,985.002,914.3950,618
2023-03-213,000.003,060.002,985.003,010.002,938.8030,130
2023-03-202,940.003,055.002,940.003,000.002,929.0322,553
2023-03-172,910.002,985.002,905.002,970.002,899.7417,516
2023-03-162,930.002,940.002,850.002,895.002,826.5230,640
2023-03-152,930.002,995.002,930.002,960.002,889.9821,932
2023-03-143,010.003,010.002,900.002,905.002,836.2867,613
2023-03-133,045.003,090.002,950.003,065.002,992.5033,325
2023-03-103,145.003,170.003,020.003,105.003,031.5529,632
2023-03-093,210.003,230.003,165.003,170.003,095.0121,570
2023-03-083,230.003,255.003,180.003,210.003,134.0730,967
2023-03-073,275.003,340.003,220.003,270.003,192.6568,027
2023-03-063,300.003,305.003,240.003,275.003,197.5374,603
2023-03-033,290.003,300.003,240.003,280.003,202.4153,325
2023-03-023,160.003,440.003,140.003,280.003,202.41332,408
2023-02-283,185.003,185.003,120.003,160.003,085.2519,917
2023-02-273,110.003,200.003,100.003,185.003,109.6637,544
2023-02-243,210.003,210.003,105.003,160.003,085.2552,386
2023-02-233,215.003,265.003,190.003,210.003,134.0775,516
2023-02-223,270.003,325.003,200.003,215.003,138.9598,044
2023-02-213,520.003,525.003,215.003,280.003,202.41437,439
2023-02-203,180.003,350.003,150.003,340.003,260.99217,976
2023-02-173,085.003,285.003,035.003,180.003,104.7876,271
2023-02-163,110.003,125.003,050.003,085.003,012.0236,488
2023-02-153,150.003,180.003,005.003,110.003,036.4355,630
2023-02-143,095.003,200.003,085.003,150.003,075.4936,031
2023-02-133,090.003,185.003,040.003,105.003,031.55110,414
2023-02-103,140.003,140.003,030.003,030.002,958.3250,376
2023-02-093,180.003,200.003,140.003,140.003,065.7227,813
← NewerPage 15 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.