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
2025-07-243,110.003,175.002,895.002,925.002,907.96168,253
2025-07-232,960.003,100.002,925.003,045.003,027.26143,245
2025-07-223,000.003,070.002,895.002,960.002,942.76158,337
2025-07-212,855.003,060.002,855.003,000.002,982.52117,356
2025-07-183,015.003,045.002,820.002,895.002,878.14129,224
2025-07-173,090.003,105.002,995.003,050.003,032.23163,378
2025-07-163,270.003,270.003,120.003,120.003,101.83215,361
2025-07-153,120.003,250.003,055.003,200.003,181.36403,594
2025-07-142,745.003,305.002,720.003,155.003,136.621,565,450
2025-07-112,765.002,830.002,740.002,745.002,729.0184,353
2025-07-102,640.002,800.002,600.002,790.002,773.75216,940
2025-07-092,680.002,700.002,620.002,640.002,624.62133,473
2025-07-082,615.002,730.002,615.002,685.002,669.36148,552
2025-07-072,800.002,800.002,600.002,645.002,629.59401,474
2025-07-042,970.003,040.002,755.002,800.002,783.69719,083
2025-07-033,050.003,600.002,900.002,965.002,947.734,053,383
2025-07-022,815.003,580.002,725.003,080.003,062.066,214,196
2025-07-012,530.002,930.002,485.002,790.002,773.75440,115
2025-06-302,750.002,750.002,535.002,550.002,535.15172,052
2025-06-272,715.002,730.002,615.002,695.002,679.3097,250
2025-06-262,805.002,840.002,575.002,710.002,694.21200,416
2025-06-252,700.002,960.002,700.002,855.002,838.37597,990
2025-06-242,750.002,770.002,605.002,715.002,699.18214,624
2025-06-232,735.002,825.002,620.002,700.002,684.27147,531
2025-06-202,680.002,780.002,650.002,730.002,714.10119,633
2025-06-192,640.002,730.002,575.002,675.002,659.4262,540
2025-06-182,740.002,845.002,600.002,640.002,624.6295,130
2025-06-172,685.002,830.002,650.002,730.002,714.10149,782
2025-06-162,555.002,745.002,480.002,720.002,704.16144,534
2025-06-132,590.002,640.002,455.002,570.002,555.03150,361
2025-06-122,710.002,780.002,610.002,645.002,629.59228,952
2025-06-112,720.002,895.002,690.002,710.002,694.21285,947
2025-06-102,525.002,830.002,525.002,785.002,768.78758,662
2025-06-092,605.002,645.002,490.002,550.002,535.15534,252
2025-06-052,830.003,060.002,520.002,700.002,684.272,864,113
2025-06-042,150.002,665.002,150.002,665.002,649.481,244,629
2025-06-022,005.002,055.001,980.002,050.002,038.0647,015
2025-05-301,987.002,020.001,987.002,005.001,993.324,579
2025-05-291,974.002,015.001,970.002,010.001,998.299,683
2025-05-281,958.002,012.001,953.001,974.001,962.5021,966
2025-05-271,977.001,977.001,957.001,967.001,955.5417,389
2025-05-261,957.001,977.001,957.001,977.001,965.4811,763
2025-05-231,967.001,973.001,956.001,973.001,961.513,886
2025-05-221,978.001,978.001,956.001,967.001,955.5427,922
2025-05-211,992.001,992.001,976.001,980.001,968.4715,890
2025-05-202,030.002,030.001,961.001,992.001,980.4070,190
2025-05-191,995.001,999.001,974.001,998.001,986.3698,347
2025-05-161,970.002,040.001,948.001,982.001,970.4577,097
2025-05-151,942.001,970.001,942.001,954.001,942.6223,901
2025-05-141,956.001,969.001,950.001,963.001,951.5763,514
2025-05-131,970.001,970.001,925.001,969.001,957.5351,943
2025-05-121,949.001,956.001,921.001,949.001,937.6534,185
2025-05-091,960.001,969.001,922.001,950.001,938.6428,345
2025-05-081,955.001,963.001,930.001,959.001,947.5998,261
2025-05-071,934.001,950.001,932.001,945.001,933.678,751
2025-05-021,920.001,950.001,913.001,934.001,922.7313,642
2025-04-301,928.001,928.001,919.001,920.001,908.8210,697
2025-04-291,940.001,940.001,914.001,930.001,918.7626,626
2025-04-281,952.001,965.001,930.001,930.001,918.7632,660
2025-04-251,965.001,977.001,947.001,973.001,961.5115,620
← NewerPage 6 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.