Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea · Delayed Price · Currency is KRW 3,850.00
-95.00 (-2.41%)
Mar 19, 2026, 11:49 AM KST
Hanil Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4,000.00 | 4,100.00 | 3,855.00 | 3,945.00 | 3,945.00 | -1.00% | 107,966 |
| Mar 17, 2026 | 4,045.00 | 4,105.00 | 3,980.00 | 3,985.00 | 3,985.00 | -1.24% | 55,587 |
| Mar 16, 2026 | 3,885.00 | 4,140.00 | 3,885.00 | 4,035.00 | 4,035.00 | 3.86% | 146,342 |
| Mar 13, 2026 | 3,815.00 | 3,975.00 | 3,810.00 | 3,885.00 | 3,885.00 | -2.39% | 65,810 |
| Mar 12, 2026 | 4,000.00 | 4,065.00 | 3,930.00 | 3,980.00 | 3,980.00 | -0.50% | 50,108 |
| Mar 11, 2026 | 4,085.00 | 4,120.00 | 3,885.00 | 4,000.00 | 4,000.00 | 2.56% | 126,484 |
| Mar 10, 2026 | 4,000.00 | 4,000.00 | 3,750.00 | 3,900.00 | 3,900.00 | 3.45% | 95,396 |
| Mar 9, 2026 | 4,020.00 | 4,020.00 | 3,600.00 | 3,770.00 | 3,770.00 | -6.34% | 244,085 |
| Mar 6, 2026 | 4,070.00 | 4,145.00 | 3,940.00 | 4,025.00 | 4,025.00 | -1.11% | 126,531 |
| Mar 5, 2026 | 4,000.00 | 4,250.00 | 3,950.00 | 4,070.00 | 4,070.00 | 7.53% | 71,614 |
| Mar 4, 2026 | 4,100.00 | 4,105.00 | 3,750.00 | 3,785.00 | 3,785.00 | -8.35% | 292,422 |
| Mar 3, 2026 | 4,240.00 | 4,400.00 | 4,080.00 | 4,130.00 | 4,130.00 | -2.71% | 133,016 |
| Feb 27, 2026 | 4,050.00 | 4,300.00 | 3,975.00 | 4,245.00 | 4,245.00 | 4.69% | 245,199 |
| Feb 26, 2026 | 4,180.00 | 4,185.00 | 4,000.00 | 4,055.00 | 4,055.00 | -2.52% | 119,843 |
| Feb 25, 2026 | 4,270.00 | 4,270.00 | 4,160.00 | 4,160.00 | 4,160.00 | -2.12% | 95,495 |
| Feb 24, 2026 | 4,250.00 | 4,400.00 | 4,240.00 | 4,250.00 | 4,250.00 | - | 146,297 |
| Feb 23, 2026 | 4,435.00 | 4,435.00 | 4,085.00 | 4,250.00 | 4,250.00 | -4.17% | 368,013 |
| Feb 20, 2026 | 4,455.00 | 4,480.00 | 4,335.00 | 4,435.00 | 4,435.00 | -0.45% | 152,323 |
| Feb 19, 2026 | 4,730.00 | 4,730.00 | 4,305.00 | 4,455.00 | 4,455.00 | -5.81% | 389,639 |
| Feb 13, 2026 | 4,900.00 | 4,900.00 | 4,715.00 | 4,730.00 | 4,730.00 | -3.57% | 80,244 |
| Feb 12, 2026 | 5,020.00 | 5,020.00 | 4,765.00 | 4,905.00 | 4,905.00 | -1.41% | 111,142 |
| Feb 11, 2026 | 5,410.00 | 5,520.00 | 4,750.00 | 4,975.00 | 4,975.00 | -8.04% | 444,039 |
| Feb 10, 2026 | 5,260.00 | 5,700.00 | 5,110.00 | 5,410.00 | 5,410.00 | 2.85% | 282,913 |
| Feb 9, 2026 | 4,765.00 | 5,420.00 | 4,685.00 | 5,260.00 | 5,260.00 | 13.12% | 606,575 |
| Feb 6, 2026 | 4,800.00 | 4,800.00 | 4,520.00 | 4,650.00 | 4,650.00 | -4.02% | 139,197 |
| Feb 5, 2026 | 4,845.00 | 4,950.00 | 4,750.00 | 4,845.00 | 4,845.00 | 0.31% | 74,746 |
| Feb 4, 2026 | 4,675.00 | 4,900.00 | 4,675.00 | 4,830.00 | 4,830.00 | -0.41% | 72,015 |
| Feb 3, 2026 | 4,750.00 | 4,900.00 | 4,720.00 | 4,850.00 | 4,850.00 | 2.21% | 83,065 |
| Feb 2, 2026 | 4,520.00 | 5,090.00 | 4,480.00 | 4,745.00 | 4,745.00 | 4.29% | 444,644 |
| Jan 30, 2026 | 4,790.00 | 4,790.00 | 4,485.00 | 4,550.00 | 4,550.00 | -5.11% | 179,800 |
| Jan 29, 2026 | 5,050.00 | 5,050.00 | 4,740.00 | 4,795.00 | 4,795.00 | -2.34% | 58,131 |
| Jan 28, 2026 | 4,755.00 | 5,090.00 | 4,755.00 | 4,910.00 | 4,910.00 | 3.59% | 147,833 |
| Jan 27, 2026 | 4,740.00 | 4,905.00 | 4,650.00 | 4,740.00 | 4,740.00 | -0.42% | 63,268 |
| Jan 26, 2026 | 4,870.00 | 4,950.00 | 4,665.00 | 4,760.00 | 4,760.00 | -2.26% | 260,433 |
| Jan 23, 2026 | 4,800.00 | 4,970.00 | 4,760.00 | 4,870.00 | 4,870.00 | 1.99% | 99,775 |
| Jan 22, 2026 | 4,720.00 | 5,050.00 | 4,580.00 | 4,775.00 | 4,775.00 | 2.36% | 136,663 |
| Jan 21, 2026 | 4,500.00 | 4,750.00 | 4,440.00 | 4,665.00 | 4,665.00 | 3.67% | 59,473 |
| Jan 20, 2026 | 4,475.00 | 4,580.00 | 4,410.00 | 4,500.00 | 4,500.00 | 1.01% | 61,544 |
| Jan 19, 2026 | 4,550.00 | 4,550.00 | 4,305.00 | 4,455.00 | 4,455.00 | -0.45% | 69,383 |
| Jan 16, 2026 | 4,355.00 | 4,785.00 | 4,295.00 | 4,475.00 | 4,475.00 | 2.76% | 89,824 |
| Jan 15, 2026 | 4,490.00 | 4,490.00 | 4,080.00 | 4,355.00 | 4,355.00 | -3.01% | 101,153 |
| Jan 14, 2026 | 4,595.00 | 4,595.00 | 4,460.00 | 4,490.00 | 4,490.00 | -2.29% | 64,813 |
| Jan 13, 2026 | 4,710.00 | 4,775.00 | 4,575.00 | 4,595.00 | 4,595.00 | -2.44% | 53,130 |
| Jan 12, 2026 | 4,720.00 | 4,950.00 | 4,690.00 | 4,710.00 | 4,710.00 | 0.21% | 61,010 |
| Jan 9, 2026 | 4,635.00 | 4,730.00 | 4,585.00 | 4,700.00 | 4,700.00 | 0.97% | 38,196 |
| Jan 8, 2026 | 4,700.00 | 4,870.00 | 4,640.00 | 4,655.00 | 4,655.00 | -1.48% | 64,202 |
| Jan 7, 2026 | 5,000.00 | 5,070.00 | 4,680.00 | 4,725.00 | 4,725.00 | -5.50% | 155,857 |
| Jan 6, 2026 | 5,120.00 | 5,120.00 | 4,930.00 | 5,000.00 | 5,000.00 | -1.19% | 45,135 |
| Jan 5, 2026 | 5,000.00 | 5,300.00 | 4,970.00 | 5,060.00 | 5,060.00 | 0.80% | 64,605 |
| Jan 2, 2026 | 5,070.00 | 5,250.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.99% | 65,191 |