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%WTI99.02▲ 1.92%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,320.003,460.003,290.003,430.003,314.46145,400
2022-02-173,325.003,400.003,200.003,355.003,241.98110,525
2022-02-163,245.003,300.003,245.003,300.003,188.8372,839
2022-02-153,215.003,300.003,215.003,245.003,135.6958,168
2022-02-143,250.003,290.003,210.003,240.003,130.8655,480
2022-02-113,380.003,440.003,310.003,385.003,270.9787,476
2022-02-103,270.003,400.003,235.003,385.003,270.97129,777
2022-02-093,195.003,300.003,165.003,280.003,169.51116,429
2022-02-083,220.003,220.003,165.003,200.003,092.2048,716
2022-02-073,265.003,280.003,180.003,200.003,092.2089,215
2022-02-043,290.003,290.003,235.003,260.003,150.18135,378
2022-02-033,260.003,360.003,240.003,315.003,203.33171,930
2022-01-282,995.003,375.002,960.003,320.003,208.16482,973
2022-01-273,125.003,185.002,955.003,000.002,898.94149,675
2022-01-263,055.003,280.002,990.003,205.003,097.04355,474
2022-01-253,015.003,400.002,950.003,095.002,990.74681,687
2022-01-242,945.002,965.002,880.002,890.002,792.6562,765
2022-01-213,005.003,005.002,955.002,970.002,869.9550,396
2022-01-202,895.003,030.002,885.002,990.002,889.2880,406
2022-01-192,885.002,950.002,880.002,895.002,797.4828,671
2022-01-182,990.003,030.002,910.002,925.002,826.4738,280
2022-01-173,115.003,115.002,970.003,000.002,898.9458,991
2022-01-143,225.003,225.003,050.003,100.002,995.57181,286
2022-01-133,130.003,260.003,125.003,225.003,116.36188,588
2022-01-123,040.003,150.003,000.003,130.003,024.56173,915
2022-01-112,920.003,065.002,865.003,040.002,937.59197,190
2022-01-102,815.002,970.002,800.002,940.002,840.96212,187
2022-01-072,795.002,815.002,775.002,815.002,720.1745,818
2022-01-062,710.002,810.002,710.002,795.002,700.8552,420
2022-01-052,720.002,770.002,710.002,735.002,642.87118,578
2022-01-042,740.002,770.002,690.002,725.002,633.20140,299
2022-01-032,675.002,765.002,675.002,740.002,647.7073,745
2021-12-302,645.002,710.002,635.002,675.002,584.8924,938
2021-12-292,665.002,680.002,625.002,665.002,575.2350,343
2021-12-282,675.002,685.002,650.002,670.002,531.7433,124
2021-12-272,680.002,685.002,645.002,680.002,541.2220,085
2021-12-242,635.002,670.002,605.002,670.002,531.7444,484
2021-12-232,650.002,655.002,600.002,630.002,493.8152,181
2021-12-222,605.002,640.002,605.002,640.002,503.3024,077
2021-12-212,575.002,600.002,560.002,600.002,465.3725,992
2021-12-202,665.002,675.002,555.002,575.002,441.66106,795
2021-12-172,630.002,715.002,620.002,690.002,550.7144,641
2021-12-162,670.002,680.002,630.002,630.002,493.8141,592
2021-12-152,675.002,695.002,635.002,675.002,536.4836,998
2021-12-142,675.002,740.002,660.002,700.002,560.1932,308
2021-12-132,740.002,740.002,675.002,675.002,536.4858,752
2021-12-102,720.002,750.002,685.002,750.002,607.6060,057
2021-12-092,705.002,735.002,695.002,720.002,579.1522,765
2021-12-082,780.002,785.002,700.002,705.002,564.9343,670
2021-12-072,765.002,810.002,745.002,755.002,612.3433,869
2021-12-062,770.002,795.002,730.002,755.002,612.3484,864
2021-12-032,670.002,770.002,650.002,770.002,626.5670,983
2021-12-022,600.002,710.002,595.002,635.002,498.5573,530
2021-12-012,495.002,635.002,495.002,600.002,465.37120,801
2021-11-302,615.002,675.002,510.002,535.002,403.73128,091
2021-11-292,630.002,695.002,615.002,640.002,503.3071,659
2021-11-262,785.002,830.002,715.002,725.002,583.8942,742
2021-11-252,805.002,850.002,775.002,810.002,664.4936,313
2021-11-242,895.002,895.002,755.002,810.002,664.4962,350
2021-11-232,910.002,955.002,830.002,900.002,749.8363,936
← NewerPage 20 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.