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%WTI98.32▲ 1.20%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,445.004,445.004,280.004,400.004,251.78123,212
2022-08-114,385.004,450.004,265.004,405.004,256.6197,371
2022-08-104,290.004,365.004,200.004,300.004,155.1574,594
2022-08-094,150.004,460.004,150.004,290.004,145.49225,416
2022-08-084,165.004,180.004,080.004,145.004,005.3736,261
2022-08-054,200.004,200.004,130.004,180.004,039.1938,127
2022-08-044,155.004,450.004,115.004,180.004,039.19112,783
2022-08-034,130.004,185.004,085.004,155.004,015.0314,676
2022-08-024,180.004,180.004,065.004,125.003,986.0423,605
2022-08-014,100.004,180.004,100.004,145.004,005.3722,920
2022-07-294,120.004,145.004,045.004,100.003,961.8931,904
2022-07-284,075.004,140.004,065.004,120.003,981.2141,781
2022-07-274,015.004,105.003,965.004,060.003,923.2342,142
2022-07-264,010.004,020.003,935.004,020.003,884.5814,194
2022-07-253,995.004,045.003,955.004,010.003,874.9228,074
2022-07-223,950.004,050.003,945.003,995.003,860.4228,995
2022-07-214,100.004,125.003,960.004,005.003,870.0916,385
2022-07-203,985.004,040.003,985.004,000.003,865.2527,937
2022-07-193,870.004,055.003,855.003,985.003,850.7643,031
2022-07-183,740.003,935.003,740.003,885.003,754.1358,225
2022-07-153,825.003,845.003,665.003,735.003,609.18143,932
2022-07-143,855.003,890.003,740.003,870.003,739.6346,214
2022-07-133,710.003,860.003,605.003,855.003,725.1467,400
2022-07-123,915.003,915.003,670.003,780.003,652.6749,972
2022-07-113,910.003,960.003,860.003,925.003,792.7880,952
2022-07-083,925.003,990.003,840.003,920.003,787.95135,371
2022-07-073,820.003,940.003,755.003,925.003,792.7892,795
2022-07-063,965.003,965.003,745.003,785.003,657.5063,515
2022-07-053,785.003,930.003,695.003,880.003,749.3047,105
2022-07-043,755.003,940.003,630.003,795.003,667.1652,721
2022-07-013,720.003,970.003,710.003,810.003,681.6557,237
2022-06-303,860.003,860.003,725.003,785.003,657.5092,858
2022-06-293,820.003,890.003,795.003,865.003,734.8064,250
2022-06-283,860.004,050.003,825.003,915.003,783.1243,600
2022-06-274,065.004,065.003,755.003,920.003,787.95100,045
2022-06-243,445.004,080.003,445.003,800.003,671.99724,333
2022-06-233,795.003,810.003,400.003,415.003,299.96203,495
2022-06-224,100.004,155.003,780.003,795.003,667.1695,662
2022-06-213,930.004,095.003,930.004,025.003,889.4168,275
2022-06-204,230.004,240.003,860.003,930.003,797.61134,273
2022-06-173,980.004,230.003,950.004,230.004,087.51194,269
2022-06-164,130.004,360.004,130.004,180.004,039.19110,182
2022-06-154,295.004,355.004,090.004,115.003,976.38131,878
2022-06-144,415.004,415.004,170.004,295.004,150.3284,422
2022-06-134,520.004,585.004,360.004,415.004,266.27167,190
2022-06-104,780.004,850.004,615.004,685.004,527.1870,344
2022-06-094,690.004,920.004,550.004,780.004,618.98132,174
2022-06-084,795.004,795.004,615.004,645.004,488.53137,405
2022-06-074,915.004,920.004,705.004,740.004,580.33146,637
2022-06-034,970.004,970.004,860.004,925.004,759.0971,893
2022-06-024,875.005,010.004,875.004,895.004,730.10245,525
2022-05-314,970.004,975.004,695.004,865.004,701.12112,324
2022-05-304,950.005,100.004,920.004,970.004,802.5899,818
2022-05-274,805.005,000.004,805.004,930.004,763.93146,630
2022-05-264,900.004,940.004,770.004,840.004,676.96123,915
2022-05-254,895.005,100.004,880.004,900.004,734.94113,753
2022-05-244,930.004,985.004,860.004,985.004,817.07120,974
2022-05-235,000.005,100.004,875.004,925.004,759.09216,143
2022-05-205,190.005,710.004,830.004,935.004,768.761,496,610
2022-05-194,875.004,980.004,700.004,970.004,802.58301,675
← NewerPage 18 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.