Hanil Iron & S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,910.00 | 2,960.00 | 2,885.00 | 2,910.00 | 2,759.31 | 63,394 |
| 2021-11-19 | 2,900.00 | 2,935.00 | 2,855.00 | 2,935.00 | 2,783.02 | 65,919 |
| 2021-11-18 | 2,855.00 | 2,930.00 | 2,790.00 | 2,870.00 | 2,721.39 | 97,505 |
| 2021-11-17 | 2,930.00 | 2,960.00 | 2,785.00 | 2,860.00 | 2,711.90 | 197,589 |
| 2021-11-16 | 2,925.00 | 3,010.00 | 2,925.00 | 2,930.00 | 2,778.28 | 77,206 |
| 2021-11-15 | 2,975.00 | 3,040.00 | 2,925.00 | 2,925.00 | 2,773.54 | 120,383 |
| 2021-11-12 | 2,875.00 | 2,975.00 | 2,870.00 | 2,965.00 | 2,811.47 | 63,122 |
| 2021-11-11 | 2,900.00 | 2,935.00 | 2,820.00 | 2,900.00 | 2,749.83 | 61,835 |
| 2021-11-10 | 3,030.00 | 3,030.00 | 2,920.00 | 2,945.00 | 2,792.50 | 81,772 |
| 2021-11-09 | 3,030.00 | 3,090.00 | 3,020.00 | 3,035.00 | 2,877.84 | 40,759 |
| 2021-11-08 | 3,110.00 | 3,110.00 | 3,000.00 | 3,030.00 | 2,873.10 | 61,590 |
| 2021-11-05 | 3,150.00 | 3,165.00 | 3,055.00 | 3,125.00 | 2,963.18 | 51,005 |
| 2021-11-04 | 3,235.00 | 3,265.00 | 3,130.00 | 3,130.00 | 2,967.92 | 71,849 |
| 2021-11-03 | 3,200.00 | 3,240.00 | 3,180.00 | 3,220.00 | 3,053.26 | 47,256 |
| 2021-11-02 | 3,195.00 | 3,230.00 | 3,135.00 | 3,200.00 | 3,034.30 | 138,632 |
| 2021-11-01 | 3,235.00 | 3,280.00 | 3,190.00 | 3,230.00 | 3,062.74 | 80,846 |
| 2021-10-29 | 3,365.00 | 3,365.00 | 3,235.00 | 3,235.00 | 3,067.48 | 89,747 |
| 2021-10-28 | 3,445.00 | 3,475.00 | 3,330.00 | 3,365.00 | 3,190.75 | 96,835 |
| 2021-10-27 | 3,315.00 | 3,500.00 | 3,270.00 | 3,450.00 | 3,271.35 | 239,713 |
| 2021-10-26 | 3,300.00 | 3,345.00 | 3,270.00 | 3,270.00 | 3,100.67 | 47,362 |
| 2021-10-25 | 3,335.00 | 3,400.00 | 3,260.00 | 3,300.00 | 3,129.12 | 52,106 |
| 2021-10-22 | 3,415.00 | 3,435.00 | 3,320.00 | 3,355.00 | 3,181.27 | 63,029 |
| 2021-10-21 | 3,400.00 | 3,445.00 | 3,315.00 | 3,385.00 | 3,209.72 | 64,467 |
| 2021-10-20 | 3,370.00 | 3,440.00 | 3,355.00 | 3,400.00 | 3,223.94 | 61,122 |
| 2021-10-19 | 3,510.00 | 3,525.00 | 3,350.00 | 3,365.00 | 3,190.75 | 108,210 |
| 2021-10-18 | 3,485.00 | 3,635.00 | 3,470.00 | 3,510.00 | 3,328.24 | 250,091 |
| 2021-10-15 | 3,325.00 | 3,480.00 | 3,255.00 | 3,435.00 | 3,257.13 | 146,468 |
| 2021-10-14 | 3,185.00 | 3,325.00 | 3,185.00 | 3,325.00 | 3,152.82 | 75,625 |
← NewerPage 21 of 21 · 1,228 trading days
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.