Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,045.00
-115.00 (-2.76%)
Last updated: Feb 26, 2026, 10:49 AM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20264,270.004,270.004,160.004,160.004,160.00-2.12%95,478
Feb 24, 20264,250.004,400.004,240.004,250.004,250.00-146,297
Feb 23, 20264,435.004,435.004,085.004,250.004,250.00-4.17%368,013
Feb 20, 20264,455.004,480.004,335.004,435.004,435.00-0.45%152,117
Feb 19, 20264,730.004,730.004,305.004,455.004,455.00-5.81%387,343
Feb 13, 20264,900.004,900.004,715.004,730.004,730.00-3.57%79,557
Feb 12, 20265,020.005,020.004,765.004,905.004,905.00-1.41%111,135
Feb 11, 20265,410.005,520.004,750.004,975.004,975.00-8.04%427,129
Feb 10, 20265,260.005,700.005,110.005,410.005,410.002.85%282,774
Feb 9, 20264,765.005,420.004,685.005,260.005,260.0013.12%606,143
Feb 6, 20264,800.004,800.004,520.004,650.004,650.00-4.02%139,166
Feb 5, 20264,845.004,950.004,750.004,845.004,845.000.31%74,745
Feb 4, 20264,675.004,900.004,675.004,830.004,830.00-0.41%71,730
Feb 3, 20264,750.004,900.004,720.004,850.004,850.002.21%82,858
Feb 2, 20264,520.005,090.004,480.004,745.004,745.004.29%444,644
Jan 30, 20264,790.004,790.004,485.004,550.004,550.00-5.11%179,799
Jan 29, 20265,050.005,050.004,740.004,795.004,795.00-2.34%58,113
Jan 28, 20264,755.005,090.004,755.004,910.004,910.003.59%147,822
Jan 27, 20264,740.004,905.004,650.004,740.004,740.00-0.42%63,068
Jan 26, 20264,870.004,950.004,665.004,760.004,760.00-2.26%260,352
Jan 23, 20264,800.004,970.004,760.004,870.004,870.001.99%99,755
Jan 22, 20264,720.005,050.004,580.004,775.004,775.002.36%136,663
Jan 21, 20264,500.004,750.004,440.004,665.004,665.003.67%59,250
Jan 20, 20264,475.004,580.004,410.004,500.004,500.001.01%61,119
Jan 19, 20264,550.004,550.004,305.004,455.004,455.00-0.45%69,183
Jan 16, 20264,355.004,785.004,295.004,475.004,475.002.76%89,736
Jan 15, 20264,490.004,490.004,080.004,355.004,355.00-3.01%101,153
Jan 14, 20264,595.004,595.004,460.004,490.004,490.00-2.29%64,813
Jan 13, 20264,710.004,775.004,575.004,595.004,595.00-2.44%52,490
Jan 12, 20264,720.004,950.004,690.004,710.004,710.000.21%61,010
Jan 9, 20264,635.004,730.004,585.004,700.004,700.000.97%38,195
Jan 8, 20264,700.004,870.004,640.004,655.004,655.00-1.48%64,202
Jan 7, 20265,000.005,070.004,680.004,725.004,725.00-5.50%155,857
Jan 6, 20265,120.005,120.004,930.005,000.005,000.00-1.19%45,131
Jan 5, 20265,000.005,300.004,970.005,060.005,060.000.80%64,357
Jan 2, 20265,070.005,250.004,975.005,020.005,020.00-0.99%65,191
Dec 30, 20255,040.005,130.004,870.005,070.005,070.00-83,955
Dec 29, 20255,150.005,300.005,070.005,070.005,070.00-1.55%49,942
Dec 26, 20255,280.005,330.005,100.005,150.005,140.00-2.46%65,728
Dec 24, 20255,310.005,490.005,210.005,280.005,269.750.96%106,316
Dec 23, 20255,300.005,500.005,180.005,230.005,219.84-1.13%102,784
Dec 22, 20255,070.005,320.005,050.005,290.005,279.734.34%83,858
Dec 19, 20255,130.005,190.004,945.005,070.005,060.16-0.59%60,523
Dec 18, 20255,030.005,270.004,950.005,100.005,090.101.39%82,042
Dec 17, 20254,960.005,160.004,780.005,030.005,020.231.93%138,329
Dec 16, 20255,190.005,380.004,840.004,935.004,925.42-6.71%272,841
Dec 15, 20254,740.005,460.004,675.005,290.005,279.7310.90%786,608
Dec 12, 20254,790.005,010.004,655.004,770.004,760.74-1.14%115,164
Dec 11, 20254,880.004,880.004,625.004,825.004,815.63-1.33%149,445
Dec 10, 20254,580.004,945.004,560.004,890.004,880.506.77%249,534