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
2024-10-282,035.002,035.001,999.001,999.001,976.953,238
2024-10-252,020.002,035.001,997.002,035.002,012.552,929
2024-10-241,994.002,020.001,981.002,020.001,997.721,017
2024-10-232,005.002,020.001,990.001,998.001,975.9612,134
2024-10-221,999.002,010.001,990.002,010.001,987.839,687
2024-10-211,994.002,015.001,994.001,999.001,976.9570,008
2024-10-182,005.002,030.002,000.002,020.001,997.727,569
2024-10-172,015.002,015.002,000.002,005.001,982.887,267
2024-10-162,010.002,015.002,000.002,015.001,992.771,132
2024-10-152,015.002,025.001,997.001,998.001,975.964,215
2024-10-141,995.002,015.001,985.002,015.001,992.777,145
2024-10-111,988.002,015.001,988.001,995.001,972.994,510
2024-10-101,997.002,010.001,995.002,005.001,982.883,312
2024-10-082,000.002,015.001,995.001,997.001,974.974,943
2024-10-071,998.002,020.001,990.001,997.001,974.975,559
2024-10-042,020.002,050.001,981.001,998.001,975.968,393
2024-10-022,010.002,065.002,000.002,020.001,997.7213,107
2024-09-302,080.002,105.002,025.002,030.002,007.6110,416
2024-09-272,030.002,125.002,030.002,080.002,057.069,850
2024-09-262,025.002,040.001,995.002,040.002,017.508,531
2024-09-252,000.002,030.001,984.002,025.002,002.6610,316
2024-09-241,995.002,010.001,981.001,999.001,976.957,588
2024-09-231,987.002,000.001,985.001,999.001,976.956,610
2024-09-202,020.002,020.001,986.001,986.001,964.097,239
2024-09-192,025.002,025.001,999.002,005.001,982.88821
2024-09-132,020.002,030.001,970.002,025.002,002.662,128
2024-09-122,000.002,005.001,968.002,005.001,982.883,119
2024-09-112,030.002,060.001,956.001,960.001,938.383,337
2024-09-102,015.002,035.001,999.002,035.002,012.551,468
2024-09-091,951.002,015.001,951.002,015.001,992.772,303
2024-09-062,035.002,085.001,995.001,995.001,972.9921,091
2024-09-052,040.002,070.002,035.002,055.002,032.332,430
2024-09-042,030.002,060.002,005.002,060.002,037.2836,993
2024-09-032,045.002,060.002,030.002,050.002,027.393,116
2024-09-022,065.002,075.002,040.002,045.002,022.441,709
2024-08-302,045.002,075.002,045.002,065.002,042.22664
2024-08-292,045.002,075.002,040.002,060.002,037.281,708
2024-08-282,010.002,070.002,000.002,065.002,042.224,766
2024-08-271,981.002,020.001,981.002,000.001,977.945,889
2024-08-262,040.002,055.001,999.002,000.001,977.9431,700
2024-08-232,040.002,080.002,040.002,050.002,027.392,881
2024-08-222,070.002,080.002,030.002,060.002,037.2816,784
2024-08-212,130.002,145.002,075.002,090.002,066.9512,207
2024-08-202,075.002,130.002,075.002,130.002,106.5124,344
2024-08-192,090.002,120.002,075.002,075.002,052.111,545
2024-08-162,110.002,125.002,090.002,110.002,086.7322,893
2024-08-142,085.002,110.002,080.002,110.002,086.738,027
2024-08-132,080.002,105.002,065.002,095.002,071.8911,801
2024-08-122,115.002,135.002,080.002,080.002,057.0620,414
2024-08-092,080.002,155.002,080.002,135.002,111.452,313
2024-08-082,045.002,100.002,040.002,100.002,076.846,084
2024-08-072,035.002,115.002,035.002,065.002,042.229,498
2024-08-062,005.002,115.002,005.002,090.002,066.9515,809
2024-08-052,165.002,165.001,950.001,999.001,976.9536,147
2024-08-022,220.002,245.002,170.002,185.002,160.9030,658
2024-08-012,180.002,220.002,180.002,220.002,195.516,271
2024-07-312,210.002,210.002,185.002,200.002,175.733,640
2024-07-302,210.002,225.002,200.002,200.002,175.733,778
2024-07-292,225.002,245.002,200.002,230.002,205.402,665
2024-07-262,135.002,220.002,130.002,220.002,195.516,648
← NewerPage 9 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.