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%WTI99.04▲ 1.95%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-185,180.005,180.004,795.004,940.004,773.59667,338
2022-05-175,590.005,590.005,040.005,180.005,005.50797,949
2022-05-165,450.005,770.005,430.005,570.005,382.37360,799
2022-05-135,390.005,510.005,260.005,430.005,247.08277,559
2022-05-125,620.005,730.005,300.005,400.005,218.09294,295
2022-05-115,810.006,040.005,560.005,610.005,421.02432,681
2022-05-105,690.005,780.005,440.005,750.005,556.30336,437
2022-05-096,040.006,100.005,490.005,700.005,507.99628,302
2022-05-066,020.006,180.005,810.006,110.005,904.18595,707
2022-05-045,580.006,730.005,490.006,020.005,817.214,572,810
2022-05-035,460.005,620.005,450.005,580.005,392.03449,944
2022-05-025,320.005,570.005,290.005,520.005,334.05542,642
2022-04-295,420.005,480.005,110.005,350.005,169.78930,116
2022-04-284,930.006,300.004,930.005,430.005,247.088,328,543
2022-04-275,060.005,260.004,855.005,010.004,841.23977,849
2022-04-264,515.005,600.004,440.005,180.005,005.506,897,384
2022-04-254,605.004,710.004,440.004,525.004,372.57530,657
2022-04-224,680.004,855.004,595.004,680.004,522.35702,352
2022-04-215,040.005,060.004,580.004,680.004,522.351,505,827
2022-04-204,295.005,400.004,210.004,865.004,701.127,320,409
2022-04-194,115.004,230.004,060.004,230.004,087.51137,499
2022-04-184,160.004,180.004,035.004,150.004,010.20103,511
2022-04-154,265.004,265.004,065.004,185.004,044.02183,003
2022-04-144,055.004,235.004,015.004,200.004,058.52312,257
2022-04-134,170.004,285.004,000.004,015.003,879.75373,565
2022-04-124,010.004,030.003,925.004,010.003,874.9297,291
2022-04-114,035.004,100.004,000.004,070.003,932.9036,834
2022-04-084,040.004,065.003,990.004,040.003,903.9138,503
2022-04-074,115.004,155.004,035.004,040.003,903.9167,065
2022-04-064,185.004,240.004,100.004,115.003,976.38146,850
2022-04-054,095.004,145.004,035.004,125.003,986.04120,311
2022-04-043,930.004,135.003,870.004,095.003,957.05176,579
2022-04-013,990.004,080.003,965.003,970.003,836.26105,945
2022-03-313,930.004,090.003,910.004,050.003,913.57132,493
2022-03-304,040.004,040.003,730.003,950.003,816.94181,517
2022-03-294,000.004,130.003,990.004,040.003,903.91146,496
2022-03-283,950.004,070.003,920.004,000.003,865.25297,674
2022-03-254,115.004,115.003,945.003,995.003,860.42303,228
2022-03-244,355.004,370.004,020.004,090.003,952.22850,463
2022-03-234,030.004,700.003,875.004,355.004,208.303,604,521
2022-03-223,800.003,875.003,750.003,850.003,720.31236,173
2022-03-213,685.003,900.003,680.003,790.003,662.33719,682
2022-03-183,545.003,700.003,530.003,600.003,478.73264,360
2022-03-173,540.003,575.003,520.003,545.003,425.5867,110
2022-03-163,545.003,580.003,495.003,535.003,415.92118,281
2022-03-153,540.003,540.003,490.003,530.003,411.0956,623
2022-03-143,600.003,605.003,470.003,540.003,420.7566,952
2022-03-113,370.003,550.003,325.003,540.003,420.75184,128
2022-03-103,320.003,400.003,320.003,360.003,246.8120,197
2022-03-083,390.003,390.003,295.003,320.003,208.1667,240
2022-03-073,510.003,510.003,370.003,390.003,275.8097,847
2022-03-043,475.003,595.003,445.003,510.003,391.7673,061
2022-03-033,430.003,515.003,390.003,475.003,357.9459,019
2022-03-023,375.003,440.003,375.003,395.003,280.6333,057
2022-02-283,450.003,450.003,340.003,375.003,261.3173,873
2022-02-253,450.003,540.003,440.003,445.003,328.9571,271
2022-02-243,525.003,570.003,400.003,500.003,382.10161,796
2022-02-233,320.003,540.003,320.003,525.003,406.26209,318
2022-02-223,450.003,450.003,310.003,350.003,237.1562,754
2022-02-213,385.003,490.003,320.003,410.003,295.1360,204
← NewerPage 19 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.