Hanil Iron & S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,930.00 | 3,010.00 | 2,910.00 | 3,010.00 | 3,010.00 | 42,444 |
| 2026-10-16 | 2,915.00 | 3,000.00 | 2,910.00 | 2,965.00 | 2,965.00 | 37,247 |
| 2026-10-15 | 2,950.00 | 2,965.00 | 2,860.00 | 2,920.00 | 2,920.00 | 170,915 |
| 2026-10-14 | 2,900.00 | 3,045.00 | 2,900.00 | 2,975.00 | 2,975.00 | 133,204 |
| 2026-10-13 | 2,800.00 | 2,890.00 | 2,765.00 | 2,870.00 | 2,870.00 | 113,347 |
| 2026-10-12 | 3,030.00 | 3,040.00 | 2,835.00 | 2,850.00 | 2,850.00 | 199,071 |
| 2026-10-08 | 2,910.00 | 3,085.00 | 2,875.00 | 3,020.00 | 3,020.00 | 444,160 |
| 2026-10-07 | 2,865.00 | 2,950.00 | 2,810.00 | 2,895.00 | 2,895.00 | 87,283 |
| 2026-10-06 | 2,790.00 | 2,885.00 | 2,790.00 | 2,865.00 | 2,865.00 | 68,196 |
| 2026-10-02 | 2,815.00 | 2,865.00 | 2,750.00 | 2,810.00 | 2,810.00 | 49,563 |
| 2026-10-01 | 2,900.00 | 2,905.00 | 2,725.00 | 2,825.00 | 2,825.00 | 132,624 |
| 2026-09-30 | 2,760.00 | 2,815.00 | 2,700.00 | 2,805.00 | 2,805.00 | 102,117 |
| 2026-09-29 | 2,845.00 | 2,845.00 | 2,685.00 | 2,730.00 | 2,730.00 | 245,237 |
| 2026-09-28 | 2,870.00 | 2,950.00 | 2,815.00 | 2,850.00 | 2,850.00 | 139,303 |
| 2026-09-23 | 2,960.00 | 2,970.00 | 2,855.00 | 2,870.00 | 2,870.00 | 95,933 |
| 2026-09-22 | 2,950.00 | 2,955.00 | 2,850.00 | 2,950.00 | 2,950.00 | 103,866 |
| 2026-09-21 | 2,990.00 | 2,995.00 | 2,850.00 | 2,910.00 | 2,910.00 | 93,888 |
| 2026-09-18 | 2,950.00 | 3,055.00 | 2,900.00 | 2,965.00 | 2,965.00 | 168,120 |
| 2026-09-17 | 2,940.00 | 2,975.00 | 2,850.00 | 2,930.00 | 2,930.00 | 140,004 |
| 2026-09-16 | 3,030.00 | 3,035.00 | 2,900.00 | 2,945.00 | 2,945.00 | 115,914 |
| 2026-09-15 | 3,050.00 | 3,120.00 | 2,990.00 | 3,025.00 | 3,025.00 | 81,798 |
| 2026-09-14 | 3,140.00 | 3,170.00 | 3,030.00 | 3,075.00 | 3,075.00 | 131,966 |
| 2026-09-11 | 3,150.00 | 3,230.00 | 3,135.00 | 3,185.00 | 3,185.00 | 113,631 |
| 2026-09-10 | 3,165.00 | 3,200.00 | 3,105.00 | 3,185.00 | 3,185.00 | 58,091 |
| 2026-09-09 | 3,130.00 | 3,190.00 | 3,090.00 | 3,170.00 | 3,170.00 | 121,937 |
| 2026-09-08 | 3,040.00 | 3,205.00 | 3,005.00 | 3,130.00 | 3,130.00 | 139,710 |
| 2026-09-07 | 3,030.00 | 3,055.00 | 2,960.00 | 3,045.00 | 3,045.00 | 124,218 |
| 2026-09-04 | 2,940.00 | 3,045.00 | 2,910.00 | 3,015.00 | 3,015.00 | 150,795 |
| 2026-09-03 | 3,000.00 | 3,080.00 | 2,900.00 | 2,905.00 | 2,905.00 | 148,265 |
| 2026-09-02 | 3,000.00 | 3,040.00 | 2,925.00 | 2,990.00 | 2,990.00 | 71,813 |
| 2026-09-01 | 2,995.00 | 3,025.00 | 2,930.00 | 3,020.00 | 3,020.00 | 63,222 |
| 2026-08-31 | 2,900.00 | 2,990.00 | 2,820.00 | 2,985.00 | 2,985.00 | 87,307 |
| 2026-08-28 | 2,915.00 | 2,985.00 | 2,885.00 | 2,930.00 | 2,930.00 | 89,328 |
| 2026-08-27 | 2,945.00 | 2,960.00 | 2,860.00 | 2,885.00 | 2,885.00 | 70,229 |
| 2026-08-26 | 2,900.00 | 2,955.00 | 2,850.00 | 2,930.00 | 2,930.00 | 122,742 |
| 2026-08-25 | 2,800.00 | 2,870.00 | 2,685.00 | 2,865.00 | 2,865.00 | 90,784 |
| 2026-08-24 | 2,785.00 | 2,885.00 | 2,705.00 | 2,800.00 | 2,800.00 | 174,699 |
| 2026-08-21 | 2,860.00 | 2,860.00 | 2,745.00 | 2,760.00 | 2,760.00 | 223,635 |
| 2026-08-20 | 2,930.00 | 2,980.00 | 2,825.00 | 2,870.00 | 2,870.00 | 271,485 |
| 2026-08-19 | 3,100.00 | 3,135.00 | 2,900.00 | 2,900.00 | 2,900.00 | 410,063 |
| 2026-08-18 | 3,470.00 | 3,610.00 | 3,140.00 | 3,215.00 | 3,215.00 | 1,050,491 |
| 2026-08-14 | 3,605.00 | 3,685.00 | 3,180.00 | 3,320.00 | 3,320.00 | 614,094 |
| 2026-08-13 | 3,580.00 | 3,775.00 | 3,455.00 | 3,605.00 | 3,605.00 | 354,016 |
| 2026-08-12 | 3,590.00 | 3,655.00 | 3,530.00 | 3,570.00 | 3,570.00 | 190,506 |
| 2026-08-11 | 3,825.00 | 3,855.00 | 3,510.00 | 3,580.00 | 3,580.00 | 433,174 |
| 2026-08-10 | 4,145.00 | 4,285.00 | 3,725.00 | 3,855.00 | 3,855.00 | 581,111 |
| 2026-08-07 | 3,980.00 | 4,120.00 | 3,755.00 | 4,080.00 | 4,080.00 | 258,061 |
| 2026-08-06 | 3,900.00 | 4,030.00 | 3,730.00 | 3,885.00 | 3,885.00 | 217,788 |
| 2026-08-05 | 3,645.00 | 3,995.00 | 3,620.00 | 3,835.00 | 3,835.00 | 361,555 |
| 2026-08-04 | 3,450.00 | 3,620.00 | 3,380.00 | 3,545.00 | 3,545.00 | 202,462 |
| 2026-08-03 | 3,000.00 | 3,490.00 | 2,910.00 | 3,405.00 | 3,405.00 | 784,170 |
| 2026-07-31 | 2,565.00 | 2,900.00 | 2,565.00 | 2,880.00 | 2,880.00 | 217,964 |
| 2026-07-30 | 2,505.00 | 2,665.00 | 2,470.00 | 2,550.00 | 2,550.00 | 209,612 |
| 2026-07-29 | 2,655.00 | 2,680.00 | 2,330.00 | 2,555.00 | 2,555.00 | 370,389 |
| 2026-07-28 | 2,960.00 | 2,960.00 | 2,585.00 | 2,635.00 | 2,635.00 | 524,704 |
| 2026-07-27 | 3,105.00 | 3,105.00 | 2,920.00 | 3,010.00 | 3,010.00 | 178,549 |
| 2026-07-24 | 3,430.00 | 3,465.00 | 2,970.00 | 3,020.00 | 3,020.00 | 600,699 |
| 2026-07-23 | 3,505.00 | 3,610.00 | 3,265.00 | 3,430.00 | 3,430.00 | 462,420 |
| 2026-07-22 | 4,150.00 | 4,150.00 | 3,420.00 | 3,600.00 | 3,600.00 | 540,741 |
| 2026-07-21 | 4,005.00 | 4,080.00 | 3,810.00 | 3,980.00 | 3,980.00 | 122,359 |
Page 1 of 21 · 1,226 trading daysOlder →
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.