Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,335.00
+5.00 (0.12%)
At close: Oct 28, 2025

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20254,205.004,395.004,165.004,260.004,260.001.07%111,497
Nov 3, 20253,855.004,450.003,855.004,215.004,215.008.22%328,404
Oct 31, 20254,065.004,065.003,850.003,895.003,895.00-4.18%132,899
Oct 30, 20254,105.004,135.004,000.004,065.004,065.00-0.97%68,810
Oct 29, 20254,335.004,380.004,035.004,105.004,105.00-5.31%248,406
Oct 28, 20254,340.004,480.004,285.004,335.004,335.000.12%81,048
Oct 27, 20254,395.004,460.004,235.004,330.004,330.00-1.70%140,756
Oct 24, 20254,180.004,770.004,170.004,405.004,405.005.38%344,119
Oct 23, 20254,010.004,310.004,010.004,180.004,180.003.98%143,212
Oct 22, 20254,020.004,150.003,960.004,020.004,020.00-0.50%50,909
Oct 21, 20254,095.004,095.003,920.004,040.004,040.00-1.34%179,496
Oct 20, 20254,255.004,265.004,090.004,095.004,095.00-3.76%101,016
Oct 17, 20254,135.004,310.004,135.004,255.004,255.001.92%65,052
Oct 16, 20254,265.004,390.004,130.004,175.004,175.00-2.22%125,988
Oct 15, 20254,280.004,335.004,125.004,270.004,270.000.47%69,427
Oct 14, 20254,270.004,435.004,100.004,250.004,250.00-0.82%186,052
Oct 13, 20253,895.004,420.003,895.004,285.004,285.007.26%407,454
Oct 10, 20253,800.003,995.003,430.003,995.003,995.0011.44%392,180
Oct 2, 20253,340.003,890.003,340.003,585.003,585.006.22%441,928
Oct 1, 20253,215.003,530.003,190.003,375.003,375.001.96%113,627
Sep 30, 20253,350.003,420.003,300.003,310.003,310.00-1.19%55,725
Sep 29, 20253,470.003,470.003,315.003,350.003,350.00-3.46%63,484
Sep 26, 20253,490.003,500.003,350.003,470.003,470.00-0.43%128,209
Sep 25, 20253,350.003,555.003,280.003,485.003,485.005.61%203,841
Sep 24, 20253,365.003,370.003,260.003,300.003,300.00-2.80%56,348
Sep 23, 20253,165.003,395.003,160.003,395.003,395.007.27%101,991
Sep 22, 20253,180.003,250.003,150.003,165.003,165.00-1.25%47,372
Sep 19, 20253,240.003,275.003,155.003,205.003,205.00-1.08%86,714
Sep 18, 20253,110.003,355.003,110.003,240.003,240.003.02%137,505
Sep 17, 20253,160.003,230.003,120.003,145.003,145.00-1.26%81,692
Sep 16, 20253,200.003,230.003,110.003,185.003,185.00-0.47%51,006
Sep 15, 20253,090.003,200.003,075.003,200.003,200.003.56%87,566
Sep 12, 20253,255.003,255.003,075.003,090.003,090.00-3.59%55,709
Sep 11, 20253,230.003,240.002,990.003,205.003,205.00-0.47%66,838
Sep 10, 20253,235.003,305.003,180.003,220.003,220.00-141,122
Sep 9, 20253,055.003,260.003,035.003,220.003,220.005.40%238,231
Sep 8, 20253,115.003,220.003,055.003,055.003,055.00-1.93%155,669
Sep 5, 20252,770.003,130.002,755.003,115.003,115.0012.45%323,166
Sep 4, 20252,910.002,945.002,710.002,770.002,770.00-4.81%160,926
Sep 3, 20252,935.003,000.002,830.002,910.002,910.000.17%129,575
Sep 2, 20252,865.002,945.002,865.002,905.002,905.000.17%21,372
Sep 1, 20252,830.002,900.002,800.002,900.002,900.002.29%50,264
Aug 29, 20252,925.002,960.002,825.002,835.002,835.00-1.39%37,492
Aug 28, 20252,910.002,995.002,855.002,875.002,875.00-1.03%58,286
Aug 27, 20252,905.002,995.002,870.002,905.002,905.00-47,211
Aug 26, 20252,880.002,990.002,845.002,905.002,905.001.04%57,422
Aug 25, 20252,790.002,935.002,790.002,875.002,875.002.50%50,890
Aug 22, 20252,730.002,900.002,730.002,805.002,805.001.45%49,055
Aug 21, 20252,825.002,930.002,765.002,765.002,765.00-2.12%37,861
Aug 20, 20252,795.002,835.002,705.002,825.002,825.001.07%45,806