Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002220.KO stock page

Hanil Iron & S historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,180.004,770.004,170.004,405.004,379.34344,119
2025-10-234,010.004,310.004,010.004,180.004,155.65143,212
2025-10-224,020.004,150.003,960.004,020.003,996.5850,909
2025-10-214,095.004,095.003,920.004,040.004,016.47179,496
2025-10-204,255.004,265.004,090.004,095.004,071.15101,016
2025-10-174,135.004,310.004,135.004,255.004,230.2164,556
2025-10-164,265.004,390.004,130.004,175.004,150.68125,988
2025-10-154,280.004,335.004,125.004,270.004,245.1368,921
2025-10-144,270.004,435.004,100.004,250.004,225.24186,052
2025-10-133,895.004,420.003,895.004,285.004,260.04402,599
2025-10-103,800.003,995.003,430.003,995.003,971.73392,180
2025-10-023,340.003,890.003,340.003,585.003,564.12441,928
2025-10-013,215.003,530.003,190.003,375.003,355.34112,135
2025-09-303,350.003,420.003,300.003,310.003,290.7255,725
2025-09-293,470.003,470.003,315.003,350.003,330.4962,722
2025-09-263,490.003,500.003,350.003,470.003,449.79128,209
2025-09-253,350.003,555.003,280.003,485.003,464.70203,841
2025-09-243,365.003,370.003,260.003,300.003,280.7856,348
2025-09-233,165.003,395.003,160.003,395.003,375.22101,991
2025-09-223,180.003,250.003,150.003,165.003,146.5647,372
2025-09-193,240.003,275.003,155.003,205.003,186.3386,714
2025-09-183,110.003,355.003,110.003,240.003,221.13137,505
2025-09-173,160.003,230.003,120.003,145.003,126.6881,692
2025-09-163,200.003,230.003,110.003,185.003,166.4551,006
2025-09-153,090.003,200.003,075.003,200.003,181.3687,566
2025-09-123,255.003,255.003,075.003,090.003,072.0055,709
2025-09-113,230.003,240.002,990.003,205.003,186.3366,838
2025-09-103,235.003,305.003,180.003,220.003,201.24141,122
2025-09-093,055.003,260.003,035.003,220.003,201.24238,231
2025-09-083,115.003,220.003,055.003,055.003,037.20155,669
2025-09-052,770.003,130.002,755.003,115.003,096.85323,166
2025-09-042,910.002,945.002,710.002,770.002,753.86160,926
2025-09-032,935.003,000.002,830.002,910.002,893.05129,575
2025-09-022,865.002,945.002,865.002,905.002,888.0821,372
2025-09-012,830.002,900.002,800.002,900.002,883.1150,264
2025-08-292,925.002,960.002,825.002,835.002,818.4937,492
2025-08-282,910.002,995.002,855.002,875.002,858.2558,286
2025-08-272,905.002,995.002,870.002,905.002,888.0847,211
2025-08-262,880.002,990.002,845.002,905.002,888.0857,422
2025-08-252,790.002,935.002,790.002,875.002,858.2550,890
2025-08-222,730.002,900.002,730.002,805.002,788.6649,055
2025-08-212,825.002,930.002,765.002,765.002,748.8937,861
2025-08-202,795.002,835.002,705.002,825.002,808.5445,806
2025-08-192,705.002,810.002,705.002,795.002,778.7246,422
2025-08-182,845.002,845.002,730.002,735.002,719.0759,658
2025-08-142,785.002,900.002,785.002,845.002,828.4336,876
2025-08-132,855.002,940.002,825.002,855.002,838.3743,060
2025-08-122,940.003,005.002,855.002,855.002,838.3754,255
2025-08-112,810.003,075.002,810.002,970.002,952.70156,681
2025-08-082,825.002,920.002,795.002,845.002,828.4365,214
2025-08-072,825.002,850.002,775.002,805.002,788.6625,283
2025-08-062,840.002,890.002,785.002,815.002,798.6060,756
2025-08-052,820.002,875.002,790.002,835.002,818.4917,575
2025-08-042,890.002,975.002,750.002,800.002,783.6951,580
2025-08-013,010.003,010.002,840.002,865.002,848.31100,228
2025-07-312,955.003,100.002,880.002,965.002,947.73104,578
2025-07-302,850.003,130.002,725.002,980.002,962.64486,093
2025-07-292,765.002,800.002,675.002,775.002,758.84124,254
2025-07-282,800.002,980.002,760.002,765.002,748.89192,978
2025-07-252,900.003,010.002,800.002,815.002,798.6080,841
← NewerPage 5 of 21 · 1,227 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.