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%WTI99.89▲ 2.82%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,100.003,255.003,060.003,070.002,966.5876,172
2022-11-103,050.003,060.002,995.003,030.002,927.9330,850
2022-11-093,080.003,080.003,025.003,060.002,956.9226,267
2022-11-083,055.003,090.003,030.003,050.002,947.2616,831
2022-11-073,010.003,150.003,010.003,040.002,937.5946,524
2022-11-042,990.003,140.002,965.003,005.002,903.7737,502
2022-11-032,995.003,015.002,955.003,000.002,898.9417,153
2022-11-023,090.003,090.003,005.003,020.002,918.2720,577
2022-11-012,895.003,050.002,895.003,015.002,913.4442,250
2022-10-313,050.003,070.002,900.002,910.002,811.9754,704
2022-10-283,015.003,150.002,900.002,905.002,807.1457,772
2022-10-273,105.003,105.002,990.003,000.002,898.9466,107
2022-10-263,160.003,160.003,010.003,010.002,908.6037,281
2022-10-253,130.003,175.003,105.003,140.003,034.2215,149
2022-10-243,180.003,225.003,100.003,130.003,024.5624,145
2022-10-213,195.003,200.003,140.003,140.003,034.226,436
2022-10-203,205.003,245.003,150.003,205.003,097.0422,092
2022-10-193,220.003,355.003,205.003,205.003,097.0444,450
2022-10-183,240.003,480.003,215.003,250.003,140.5224,939
2022-10-173,210.003,285.003,060.003,215.003,106.7029,562
2022-10-143,295.003,415.003,120.003,170.003,063.2160,785
2022-10-133,140.003,380.003,030.003,105.003,000.4082,305
2022-10-123,170.003,220.003,110.003,110.003,005.2440,885
2022-10-113,330.003,360.003,165.003,210.003,101.8761,850
2022-10-073,410.003,900.003,345.003,360.003,246.81384,510
2022-10-063,310.003,390.003,310.003,345.003,232.3230,095
2022-10-053,455.003,470.003,240.003,300.003,188.8339,552
2022-10-043,345.003,440.003,345.003,410.003,295.1337,441
2022-09-303,280.003,470.003,280.003,335.003,222.6641,191
2022-09-293,390.003,525.003,360.003,375.003,261.3140,742
2022-09-283,440.003,535.003,275.003,390.003,275.8086,989
2022-09-273,480.003,745.003,470.003,510.003,391.76103,004
2022-09-263,840.003,995.003,470.003,495.003,377.27216,503
2022-09-233,805.004,330.003,805.003,840.003,710.641,062,603
2022-09-223,870.003,875.003,720.003,785.003,657.5037,115
2022-09-213,920.003,995.003,845.003,900.003,768.6262,877
2022-09-203,790.004,200.003,790.003,960.003,826.60163,595
2022-09-193,985.004,000.003,780.003,845.003,715.4897,281
2022-09-164,070.004,090.003,970.004,020.003,884.58129,790
2022-09-153,980.003,980.003,900.003,955.003,821.7739,426
2022-09-143,820.003,985.003,710.003,940.003,807.2894,144
2022-09-133,715.003,870.003,715.003,870.003,739.6337,887
2022-09-083,670.003,770.003,645.003,690.003,565.7027,889
2022-09-073,730.003,765.003,665.003,690.003,565.7057,099
2022-09-063,755.003,845.003,715.003,770.003,643.00102,357
2022-09-053,815.003,865.003,775.003,785.003,657.50110,060
2022-09-023,835.004,100.003,820.003,825.003,696.1591,926
2022-09-014,090.004,090.003,855.003,870.003,739.63157,028
2022-08-313,900.004,705.003,840.004,080.003,942.561,595,615
2022-08-303,830.003,925.003,830.003,880.003,749.3019,055
2022-08-293,930.003,930.003,800.003,885.003,754.1363,673
2022-08-264,085.004,085.003,985.004,010.003,874.9223,162
2022-08-254,090.004,090.003,970.004,025.003,889.4135,264
2022-08-244,065.004,100.003,920.004,000.003,865.2533,198
2022-08-233,915.004,115.003,895.004,040.003,903.9163,854
2022-08-224,010.004,050.003,910.003,960.003,826.6054,891
2022-08-194,150.004,190.004,035.004,065.003,928.0617,974
2022-08-184,185.004,320.004,000.004,150.004,010.2063,444
2022-08-174,380.004,380.004,170.004,210.004,068.1877,570
2022-08-164,470.004,540.004,380.004,395.004,246.95128,764
← NewerPage 17 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.