Hanil Iron & S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 2,030.00 | 2,030.00 | 1,940.00 | 1,966.00 | 1,954.55 | 37,524 |
| 2025-04-23 | 1,965.00 | 2,020.00 | 1,946.00 | 2,005.00 | 1,993.32 | 44,032 |
| 2025-04-22 | 1,965.00 | 1,969.00 | 1,943.00 | 1,965.00 | 1,953.55 | 31,479 |
| 2025-04-21 | 1,951.00 | 1,977.00 | 1,943.00 | 1,965.00 | 1,953.55 | 16,088 |
| 2025-04-18 | 1,945.00 | 1,981.00 | 1,934.00 | 1,967.00 | 1,955.54 | 54,230 |
| 2025-04-17 | 2,045.00 | 2,045.00 | 1,924.00 | 1,953.00 | 1,941.62 | 81,455 |
| 2025-04-16 | 1,950.00 | 2,405.00 | 1,945.00 | 2,010.00 | 1,998.29 | 961,664 |
| 2025-04-15 | 1,835.00 | 1,922.00 | 1,834.00 | 1,900.00 | 1,888.93 | 39,821 |
| 2025-04-14 | 1,827.00 | 1,838.00 | 1,811.00 | 1,824.00 | 1,813.37 | 9,327 |
| 2025-04-11 | 1,791.00 | 1,817.00 | 1,788.00 | 1,816.00 | 1,805.42 | 3,738 |
| 2025-04-10 | 1,780.00 | 1,823.00 | 1,775.00 | 1,811.00 | 1,800.45 | 5,799 |
| 2025-04-09 | 1,770.00 | 1,805.00 | 1,765.00 | 1,770.00 | 1,759.69 | 14,918 |
| 2025-04-08 | 1,836.00 | 1,836.00 | 1,822.00 | 1,824.00 | 1,813.37 | 7,965 |
| 2025-04-07 | 1,860.00 | 1,860.00 | 1,801.00 | 1,836.00 | 1,825.30 | 14,204 |
| 2025-04-04 | 1,842.00 | 1,868.00 | 1,814.00 | 1,860.00 | 1,849.17 | 6,925 |
| 2025-04-03 | 1,843.00 | 1,865.00 | 1,825.00 | 1,840.00 | 1,829.28 | 23,798 |
| 2025-04-02 | 1,842.00 | 1,853.00 | 1,789.00 | 1,845.00 | 1,834.25 | 9,464 |
| 2025-04-01 | 1,845.00 | 1,845.00 | 1,816.00 | 1,842.00 | 1,831.27 | 1,983 |
| 2025-03-31 | 1,846.00 | 1,859.00 | 1,831.00 | 1,834.00 | 1,823.32 | 6,110 |
| 2025-03-28 | 1,865.00 | 1,875.00 | 1,847.00 | 1,847.00 | 1,836.24 | 12,550 |
| 2025-03-27 | 1,900.00 | 1,900.00 | 1,861.00 | 1,865.00 | 1,854.14 | 17,408 |
| 2025-03-26 | 1,905.00 | 1,905.00 | 1,885.00 | 1,890.00 | 1,878.99 | 10,886 |
| 2025-03-25 | 1,874.00 | 1,912.00 | 1,861.00 | 1,905.00 | 1,893.90 | 36,355 |
| 2025-03-24 | 1,865.00 | 1,881.00 | 1,845.00 | 1,864.00 | 1,853.14 | 14,389 |
| 2025-03-21 | 1,869.00 | 1,884.00 | 1,849.00 | 1,865.00 | 1,854.14 | 8,827 |
| 2025-03-20 | 1,878.00 | 1,900.00 | 1,877.00 | 1,880.00 | 1,869.05 | 1,010 |
| 2025-03-19 | 1,904.00 | 1,914.00 | 1,883.00 | 1,890.00 | 1,878.99 | 1,878 |
| 2025-03-18 | 1,887.00 | 1,940.00 | 1,877.00 | 1,902.00 | 1,890.92 | 20,129 |
| 2025-03-17 | 1,865.00 | 1,915.00 | 1,865.00 | 1,911.00 | 1,899.87 | 18,857 |
| 2025-03-14 | 1,849.00 | 1,879.00 | 1,830.00 | 1,855.00 | 1,844.19 | 9,189 |
| 2025-03-13 | 1,872.00 | 1,885.00 | 1,852.00 | 1,866.00 | 1,855.13 | 4,811 |
| 2025-03-12 | 1,870.00 | 1,889.00 | 1,834.00 | 1,872.00 | 1,861.10 | 3,809 |
| 2025-03-11 | 1,888.00 | 1,888.00 | 1,861.00 | 1,870.00 | 1,859.11 | 3,352 |
| 2025-03-10 | 1,889.00 | 1,908.00 | 1,880.00 | 1,889.00 | 1,878.00 | 13,373 |
| 2025-03-07 | 1,909.00 | 1,911.00 | 1,856.00 | 1,878.00 | 1,867.06 | 36,663 |
| 2025-03-06 | 1,910.00 | 1,920.00 | 1,890.00 | 1,909.00 | 1,897.88 | 26,735 |
| 2025-03-05 | 1,914.00 | 1,975.00 | 1,880.00 | 1,900.00 | 1,888.93 | 95,384 |
| 2025-03-04 | 1,947.00 | 1,968.00 | 1,904.00 | 1,935.00 | 1,923.73 | 6,148 |
| 2025-02-28 | 1,965.00 | 1,968.00 | 1,926.00 | 1,968.00 | 1,956.54 | 5,099 |
| 2025-02-27 | 1,980.00 | 1,994.00 | 1,940.00 | 1,958.00 | 1,946.59 | 5,927 |
| 2025-02-26 | 1,964.00 | 1,997.00 | 1,958.00 | 1,988.00 | 1,976.42 | 2,093 |
| 2025-02-25 | 1,972.00 | 1,972.00 | 1,926.00 | 1,955.00 | 1,943.61 | 24,641 |
| 2025-02-24 | 1,990.00 | 1,990.00 | 1,955.00 | 1,972.00 | 1,960.51 | 19,177 |
| 2025-02-21 | 1,997.00 | 2,025.00 | 1,951.00 | 1,994.00 | 1,982.38 | 63,090 |
| 2025-02-20 | 1,980.00 | 2,015.00 | 1,948.00 | 1,997.00 | 1,985.37 | 28,835 |
| 2025-02-19 | 1,966.00 | 1,999.00 | 1,962.00 | 1,966.00 | 1,954.55 | 35,585 |
| 2025-02-18 | 1,970.00 | 1,988.00 | 1,950.00 | 1,966.00 | 1,954.55 | 14,159 |
| 2025-02-17 | 1,917.00 | 1,973.00 | 1,901.00 | 1,970.00 | 1,958.52 | 21,973 |
| 2025-02-14 | 1,899.00 | 1,917.00 | 1,896.00 | 1,917.00 | 1,905.83 | 36,516 |
| 2025-02-13 | 1,898.00 | 1,918.00 | 1,894.00 | 1,894.00 | 1,882.97 | 24,021 |
| 2025-02-12 | 1,879.00 | 1,909.00 | 1,877.00 | 1,898.00 | 1,886.94 | 52,957 |
| 2025-02-11 | 1,862.00 | 1,879.00 | 1,824.00 | 1,879.00 | 1,868.05 | 12,332 |
| 2025-02-10 | 1,838.00 | 1,874.00 | 1,816.00 | 1,868.00 | 1,857.12 | 10,749 |
| 2025-02-07 | 1,845.00 | 1,854.00 | 1,814.00 | 1,848.00 | 1,837.24 | 23,511 |
| 2025-02-06 | 1,900.00 | 1,900.00 | 1,845.00 | 1,845.00 | 1,834.25 | 17,243 |
| 2025-02-05 | 1,847.00 | 1,920.00 | 1,819.00 | 1,890.00 | 1,878.99 | 58,552 |
| 2025-02-04 | 1,662.00 | 1,819.00 | 1,662.00 | 1,819.00 | 1,808.40 | 77,035 |
| 2025-02-03 | 1,742.00 | 1,755.00 | 1,609.00 | 1,661.00 | 1,651.32 | 68,517 |
| 2025-01-31 | 1,823.00 | 1,823.00 | 1,730.00 | 1,742.00 | 1,731.85 | 193,443 |
| 2025-01-24 | 1,836.00 | 1,836.00 | 1,800.00 | 1,823.00 | 1,812.38 | 5,810 |
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.