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%WTI99.40▲ 2.32%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,235.003,235.003,130.003,180.003,104.7863,526
2023-02-073,170.003,220.003,155.003,185.003,109.6622,419
2023-02-063,205.003,245.003,155.003,195.003,119.4231,548
2023-02-033,200.003,240.003,190.003,225.003,148.7138,163
2023-02-023,190.003,240.003,130.003,225.003,148.7196,460
2023-02-013,140.003,185.003,105.003,145.003,070.6051,566
2023-01-313,075.003,400.003,040.003,135.003,060.84512,658
2023-01-303,105.003,125.003,070.003,070.002,997.3837,913
2023-01-273,115.003,125.003,050.003,105.003,031.5550,700
2023-01-263,085.003,130.003,050.003,115.003,041.3157,231
2023-01-253,070.003,090.003,035.003,080.003,007.1441,103
2023-01-203,020.003,070.002,990.003,070.002,997.3828,078
2023-01-193,015.003,065.003,015.003,020.002,948.5639,902
2023-01-183,095.003,095.003,000.003,010.002,938.8059,611
2023-01-173,100.003,300.003,020.003,070.002,997.38589,606
2023-01-163,070.003,070.002,995.003,010.002,938.8021,890
2023-01-133,000.003,040.002,990.003,010.002,938.8052,434
2023-01-123,045.003,050.002,990.003,000.002,929.0378,108
2023-01-113,020.003,075.003,020.003,045.002,972.9786,650
2023-01-103,010.003,070.002,990.003,045.002,972.97125,001
2023-01-093,020.003,110.003,005.003,005.002,933.92220,774
2023-01-062,720.003,400.002,720.003,070.002,997.382,460,509
2023-01-052,730.002,830.002,730.002,760.002,694.719,577
2023-01-042,710.002,790.002,695.002,760.002,694.7126,206
2023-01-032,710.002,720.002,640.002,710.002,645.8945,645
2023-01-022,815.002,835.002,730.002,770.002,704.4732,063
2022-12-292,875.002,900.002,755.002,815.002,748.4150,707
2022-12-282,990.002,990.002,870.002,875.002,806.9923,418
2022-12-272,900.002,985.002,900.002,920.002,821.6421,875
2022-12-262,925.002,945.002,915.002,915.002,816.8034,043
2022-12-233,045.003,045.002,930.002,945.002,845.7929,387
2022-12-222,945.003,025.002,945.003,000.002,898.9411,350
2022-12-212,940.002,995.002,935.002,970.002,869.9516,368
2022-12-202,995.003,030.002,950.002,955.002,855.4625,198
2022-12-193,045.003,060.002,995.002,995.002,894.1154,431
2022-12-163,045.003,075.003,000.003,060.002,956.9222,867
2022-12-153,120.003,150.003,075.003,080.002,976.2528,991
2022-12-143,150.003,175.003,090.003,140.003,034.2247,696
2022-12-133,155.003,175.003,115.003,115.003,010.0731,521
2022-12-123,135.003,230.003,135.003,150.003,043.8926,166
2022-12-093,130.003,200.003,130.003,170.003,063.2139,621
2022-12-083,130.003,300.003,125.003,150.003,043.8945,641
2022-12-073,230.003,230.003,150.003,160.003,053.5536,402
2022-12-063,270.003,290.003,195.003,225.003,116.3631,975
2022-12-053,350.003,380.003,240.003,275.003,164.6854,809
2022-12-023,330.003,390.003,305.003,350.003,237.1539,149
2022-12-013,300.003,390.003,300.003,330.003,217.8275,997
2022-11-303,400.003,425.003,290.003,290.003,179.1783,813
2022-11-293,185.003,675.003,170.003,360.003,246.81632,707
2022-11-283,265.003,320.003,110.003,185.003,077.7198,025
2022-11-253,320.003,350.003,250.003,265.003,155.0179,519
2022-11-243,405.003,405.003,250.003,325.003,212.99179,194
2022-11-233,265.003,460.003,235.003,410.003,295.13293,961
2022-11-223,210.003,420.003,185.003,230.003,121.19399,297
2022-11-213,230.003,310.003,205.003,230.003,121.19427,097
2022-11-183,000.003,750.002,980.003,230.003,121.194,139,231
2022-11-173,060.003,060.002,985.003,000.002,898.9439,938
2022-11-163,110.003,125.003,010.003,050.002,947.2669,563
2022-11-153,090.003,135.003,015.003,080.002,976.2538,317
2022-11-143,070.003,120.003,055.003,070.002,966.5842,556
← NewerPage 16 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.