Hanil Iron & S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,855.00 | 1,855.00 | 1,821.00 | 1,836.00 | 1,825.30 | 5,747 |
| 2025-01-22 | 1,835.00 | 1,855.00 | 1,815.00 | 1,843.00 | 1,832.26 | 9,567 |
| 2025-01-21 | 1,879.00 | 1,889.00 | 1,765.00 | 1,835.00 | 1,824.31 | 23,327 |
| 2025-01-20 | 1,895.00 | 1,895.00 | 1,875.00 | 1,879.00 | 1,868.05 | 5,790 |
| 2025-01-17 | 1,905.00 | 1,905.00 | 1,831.00 | 1,895.00 | 1,883.96 | 10,507 |
| 2025-01-16 | 1,901.00 | 1,907.00 | 1,899.00 | 1,905.00 | 1,893.90 | 10,424 |
| 2025-01-15 | 1,913.00 | 1,925.00 | 1,888.00 | 1,900.00 | 1,888.93 | 6,806 |
| 2025-01-14 | 1,921.00 | 2,015.00 | 1,900.00 | 1,912.00 | 1,900.86 | 25,580 |
| 2025-01-13 | 1,900.00 | 1,900.00 | 1,880.00 | 1,899.00 | 1,887.94 | 8,811 |
| 2025-01-10 | 1,883.00 | 1,890.00 | 1,875.00 | 1,889.00 | 1,878.00 | 7,085 |
| 2025-01-09 | 1,906.00 | 1,912.00 | 1,861.00 | 1,883.00 | 1,872.03 | 22,191 |
| 2025-01-08 | 1,930.00 | 1,930.00 | 1,896.00 | 1,906.00 | 1,894.90 | 10,375 |
| 2025-01-07 | 1,916.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,908.82 | 3,025 |
| 2025-01-06 | 1,909.00 | 1,917.00 | 1,904.00 | 1,910.00 | 1,898.87 | 7,187 |
| 2025-01-03 | 1,889.00 | 1,930.00 | 1,884.00 | 1,909.00 | 1,897.88 | 11,520 |
| 2025-01-02 | 1,910.00 | 1,910.00 | 1,893.00 | 1,909.00 | 1,897.88 | 8,128 |
| 2024-12-30 | 1,854.00 | 1,925.00 | 1,854.00 | 1,910.00 | 1,898.87 | 4,326 |
| 2024-12-27 | 1,900.00 | 1,930.00 | 1,882.00 | 1,915.00 | 1,903.84 | 42,015 |
| 2024-12-26 | 1,916.00 | 1,922.00 | 1,907.00 | 1,910.00 | 1,888.93 | 2,188 |
| 2024-12-24 | 1,950.00 | 1,956.00 | 1,900.00 | 1,915.00 | 1,893.88 | 18,385 |
| 2024-12-23 | 1,913.00 | 1,960.00 | 1,913.00 | 1,960.00 | 1,938.38 | 3,951 |
| 2024-12-20 | 1,953.00 | 1,953.00 | 1,920.00 | 1,923.00 | 1,901.79 | 4,949 |
| 2024-12-19 | 1,985.00 | 1,985.00 | 1,945.00 | 1,953.00 | 1,931.46 | 5,354 |
| 2024-12-18 | 1,960.00 | 1,974.00 | 1,950.00 | 1,974.00 | 1,952.23 | 3,436 |
| 2024-12-17 | 1,989.00 | 1,989.00 | 1,931.00 | 1,964.00 | 1,942.34 | 21,719 |
| 2024-12-16 | 2,000.00 | 2,010.00 | 1,978.00 | 1,989.00 | 1,967.06 | 7,540 |
| 2024-12-13 | 1,985.00 | 1,996.00 | 1,985.00 | 1,990.00 | 1,968.05 | 2,165 |
| 2024-12-12 | 2,030.00 | 2,030.00 | 1,971.00 | 1,989.00 | 1,967.06 | 10,238 |
| 2024-12-11 | 1,970.00 | 2,030.00 | 1,940.00 | 2,030.00 | 2,007.61 | 2,230 |
| 2024-12-10 | 1,897.00 | 1,950.00 | 1,895.00 | 1,950.00 | 1,928.49 | 3,848 |
| 2024-12-09 | 1,960.00 | 1,968.00 | 1,920.00 | 1,920.00 | 1,898.82 | 14,170 |
| 2024-12-06 | 1,945.00 | 1,960.00 | 1,926.00 | 1,960.00 | 1,938.38 | 13,970 |
| 2024-12-05 | 1,999.00 | 2,010.00 | 1,921.00 | 1,945.00 | 1,923.55 | 7,798 |
| 2024-12-04 | 2,000.00 | 2,020.00 | 1,980.00 | 1,999.00 | 1,976.95 | 8,696 |
| 2024-12-03 | 2,005.00 | 2,035.00 | 2,000.00 | 2,000.00 | 1,977.94 | 5,169 |
| 2024-12-02 | 2,085.00 | 2,095.00 | 2,000.00 | 2,005.00 | 1,982.88 | 10,191 |
| 2024-11-29 | 2,045.00 | 2,140.00 | 2,010.00 | 2,105.00 | 2,081.78 | 5,516 |
| 2024-11-28 | 2,055.00 | 2,125.00 | 2,040.00 | 2,040.00 | 2,017.50 | 2,193 |
| 2024-11-27 | 2,060.00 | 2,095.00 | 2,030.00 | 2,040.00 | 2,017.50 | 5,372 |
| 2024-11-26 | 2,040.00 | 2,075.00 | 2,000.00 | 2,035.00 | 2,012.55 | 5,884 |
| 2024-11-25 | 2,070.00 | 2,070.00 | 2,015.00 | 2,040.00 | 2,017.50 | 8,738 |
| 2024-11-22 | 1,980.00 | 2,075.00 | 1,943.00 | 2,045.00 | 2,022.44 | 11,377 |
| 2024-11-21 | 1,960.00 | 2,000.00 | 1,960.00 | 1,970.00 | 1,948.27 | 5,464 |
| 2024-11-20 | 1,941.00 | 1,990.00 | 1,931.00 | 1,960.00 | 1,938.38 | 7,322 |
| 2024-11-19 | 1,910.00 | 1,950.00 | 1,910.00 | 1,936.00 | 1,914.65 | 6,871 |
| 2024-11-18 | 1,904.00 | 1,989.00 | 1,904.00 | 1,914.00 | 1,892.89 | 5,363 |
| 2024-11-15 | 1,912.00 | 1,979.00 | 1,907.00 | 1,912.00 | 1,890.91 | 4,998 |
| 2024-11-14 | 1,890.00 | 1,940.00 | 1,890.00 | 1,907.00 | 1,885.97 | 21,870 |
| 2024-11-13 | 2,030.00 | 2,045.00 | 1,930.00 | 1,930.00 | 1,908.71 | 26,224 |
| 2024-11-12 | 2,075.00 | 2,075.00 | 2,030.00 | 2,030.00 | 2,007.61 | 33,978 |
| 2024-11-11 | 2,150.00 | 2,150.00 | 2,080.00 | 2,085.00 | 2,062.00 | 14,207 |
| 2024-11-08 | 2,100.00 | 2,190.00 | 2,100.00 | 2,150.00 | 2,126.28 | 10,817 |
| 2024-11-07 | 2,095.00 | 2,150.00 | 2,065.00 | 2,120.00 | 2,096.62 | 5,300 |
| 2024-11-06 | 2,075.00 | 2,150.00 | 2,030.00 | 2,095.00 | 2,071.89 | 9,368 |
| 2024-11-05 | 2,050.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,027.39 | 5,113 |
| 2024-11-04 | 1,995.00 | 2,030.00 | 1,992.00 | 2,030.00 | 2,007.61 | 9,045 |
| 2024-11-01 | 1,987.00 | 2,010.00 | 1,987.00 | 1,995.00 | 1,972.99 | 1,752 |
| 2024-10-31 | 1,992.00 | 2,035.00 | 1,991.00 | 2,015.00 | 1,992.77 | 1,648 |
| 2024-10-30 | 2,005.00 | 2,010.00 | 1,983.00 | 1,991.00 | 1,969.04 | 1,271 |
| 2024-10-29 | 2,005.00 | 2,010.00 | 1,979.00 | 2,010.00 | 1,987.83 | 1,390 |
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.