Hanil Iron & S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 4,060.00 | 4,240.00 | 3,990.00 | 4,000.00 | 4,000.00 | 104,346 |
| 2026-07-16 | 4,345.00 | 4,385.00 | 4,110.00 | 4,200.00 | 4,200.00 | 88,608 |
| 2026-07-15 | 4,455.00 | 4,490.00 | 4,225.00 | 4,345.00 | 4,345.00 | 145,167 |
| 2026-07-14 | 4,445.00 | 4,495.00 | 4,200.00 | 4,395.00 | 4,395.00 | 270,820 |
| 2026-07-13 | 4,400.00 | 4,595.00 | 4,325.00 | 4,445.00 | 4,445.00 | 146,317 |
| 2026-07-10 | 4,370.00 | 4,370.00 | 4,150.00 | 4,345.00 | 4,345.00 | 65,064 |
| 2026-07-09 | 3,950.00 | 4,255.00 | 3,880.00 | 4,215.00 | 4,215.00 | 115,989 |
| 2026-07-08 | 3,910.00 | 4,155.00 | 3,660.00 | 3,950.00 | 3,950.00 | 413,020 |
| 2026-07-07 | 4,230.00 | 4,330.00 | 3,685.00 | 3,920.00 | 3,920.00 | 420,649 |
| 2026-07-06 | 4,350.00 | 4,770.00 | 4,280.00 | 4,385.00 | 4,385.00 | 327,090 |
| 2026-07-03 | 4,220.00 | 4,285.00 | 4,040.00 | 4,260.00 | 4,260.00 | 109,363 |
| 2026-07-02 | 4,360.00 | 4,395.00 | 4,150.00 | 4,220.00 | 4,220.00 | 192,207 |
| 2026-07-01 | 4,100.00 | 4,665.00 | 3,967.00 | 4,360.00 | 4,360.00 | 248,070 |
| 2026-06-30 | 4,250.00 | 4,400.00 | 3,950.00 | 4,205.00 | 4,205.00 | 221,530 |
| 2026-06-29 | 4,290.00 | 4,440.00 | 4,115.00 | 4,250.00 | 4,250.00 | 145,766 |
| 2026-06-26 | 4,665.00 | 4,765.00 | 4,110.00 | 4,330.00 | 4,330.00 | 254,964 |
| 2026-06-25 | 4,600.00 | 4,795.00 | 4,540.00 | 4,665.00 | 4,665.00 | 134,624 |
| 2026-06-24 | 4,680.00 | 4,850.00 | 4,365.00 | 4,560.00 | 4,560.00 | 216,441 |
| 2026-06-23 | 5,070.00 | 5,150.00 | 4,670.00 | 4,690.00 | 4,690.00 | 255,237 |
| 2026-06-22 | 5,090.00 | 5,310.00 | 4,965.00 | 5,080.00 | 5,080.00 | 165,442 |
| 2026-06-19 | 5,010.00 | 5,300.00 | 4,965.00 | 5,090.00 | 5,090.00 | 200,587 |
| 2026-06-18 | 5,240.00 | 5,470.00 | 4,995.00 | 5,010.00 | 5,010.00 | 325,970 |
| 2026-06-17 | 5,280.00 | 5,640.00 | 4,880.00 | 5,090.00 | 5,090.00 | 355,780 |
| 2026-06-16 | 5,540.00 | 5,550.00 | 5,150.00 | 5,380.00 | 5,380.00 | 224,831 |
| 2026-06-15 | 6,090.00 | 6,100.00 | 5,490.00 | 5,650.00 | 5,650.00 | 355,097 |
| 2026-06-12 | 5,740.00 | 6,150.00 | 5,690.00 | 5,900.00 | 5,900.00 | 243,019 |
| 2026-06-11 | 5,740.00 | 5,850.00 | 5,630.00 | 5,740.00 | 5,740.00 | 239,823 |
| 2026-06-10 | 5,690.00 | 6,470.00 | 5,570.00 | 5,870.00 | 5,870.00 | 860,891 |
| 2026-06-09 | 5,270.00 | 5,890.00 | 5,120.00 | 5,680.00 | 5,680.00 | 584,594 |
| 2026-06-08 | 4,740.00 | 5,630.00 | 4,560.00 | 5,270.00 | 5,270.00 | 1,103,714 |
| 2026-06-05 | 4,610.00 | 4,975.00 | 4,570.00 | 4,805.00 | 4,805.00 | 270,241 |
| 2026-06-04 | 5,400.00 | 5,890.00 | 4,500.00 | 4,675.00 | 4,675.00 | 809,821 |
| 2026-06-02 | 5,530.00 | 5,710.00 | 5,260.00 | 5,550.00 | 5,550.00 | 494,724 |
| 2026-06-01 | 4,980.00 | 5,530.00 | 4,810.00 | 5,420.00 | 5,420.00 | 456,771 |
| 2026-05-29 | 5,380.00 | 5,380.00 | 4,950.00 | 4,975.00 | 4,975.00 | 180,995 |
| 2026-05-28 | 5,090.00 | 5,240.00 | 4,905.00 | 5,090.00 | 5,090.00 | 251,916 |
| 2026-05-27 | 4,710.00 | 5,340.00 | 4,700.00 | 5,180.00 | 5,180.00 | 694,539 |
| 2026-05-26 | 4,625.00 | 4,745.00 | 4,460.00 | 4,700.00 | 4,700.00 | 275,635 |
| 2026-05-22 | 4,550.00 | 4,675.00 | 4,415.00 | 4,550.00 | 4,550.00 | 145,743 |
| 2026-05-21 | 4,600.00 | 4,900.00 | 4,435.00 | 4,550.00 | 4,550.00 | 119,640 |
| 2026-05-20 | 4,775.00 | 4,775.00 | 4,310.00 | 4,550.00 | 4,550.00 | 122,429 |
| 2026-05-19 | 4,610.00 | 4,650.00 | 4,425.00 | 4,650.00 | 4,650.00 | 168,382 |
| 2026-05-18 | 4,800.00 | 4,800.00 | 4,500.00 | 4,610.00 | 4,610.00 | 161,818 |
| 2026-05-15 | 4,800.00 | 4,900.00 | 4,500.00 | 4,730.00 | 4,730.00 | 181,651 |
| 2026-05-14 | 4,720.00 | 4,980.00 | 4,625.00 | 4,780.00 | 4,780.00 | 222,096 |
| 2026-05-13 | 4,700.00 | 4,745.00 | 4,300.00 | 4,705.00 | 4,705.00 | 248,773 |
| 2026-05-12 | 4,925.00 | 4,965.00 | 4,560.00 | 4,705.00 | 4,705.00 | 155,422 |
| 2026-05-11 | 5,260.00 | 5,260.00 | 4,750.00 | 4,830.00 | 4,830.00 | 300,998 |
| 2026-05-08 | 5,630.00 | 5,770.00 | 5,040.00 | 5,260.00 | 5,260.00 | 461,022 |
| 2026-05-07 | 5,540.00 | 5,990.00 | 5,450.00 | 5,630.00 | 5,630.00 | 243,684 |
| 2026-05-06 | 5,930.00 | 5,940.00 | 5,420.00 | 5,540.00 | 5,540.00 | 254,668 |
| 2026-05-04 | 5,250.00 | 5,900.00 | 5,250.00 | 5,740.00 | 5,740.00 | 402,408 |
| 2026-04-30 | 5,260.00 | 5,320.00 | 5,100.00 | 5,230.00 | 5,230.00 | 128,010 |
| 2026-04-29 | 5,280.00 | 5,360.00 | 4,900.00 | 5,200.00 | 5,200.00 | 174,747 |
| 2026-04-28 | 5,470.00 | 5,700.00 | 5,170.00 | 5,200.00 | 5,200.00 | 491,349 |
| 2026-04-27 | 5,410.00 | 5,490.00 | 5,050.00 | 5,470.00 | 5,470.00 | 267,117 |
| 2026-04-24 | 4,795.00 | 5,490.00 | 4,730.00 | 5,400.00 | 5,400.00 | 603,013 |
| 2026-04-23 | 4,695.00 | 4,880.00 | 4,640.00 | 4,720.00 | 4,720.00 | 89,844 |
| 2026-04-22 | 4,610.00 | 4,720.00 | 4,535.00 | 4,695.00 | 4,695.00 | 60,266 |
| 2026-04-21 | 4,660.00 | 4,790.00 | 4,590.00 | 4,610.00 | 4,610.00 | 67,585 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.