Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,205.00
+200.00 (4.99%)
Last updated: Apr 8, 2026, 1:50 PM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20264,010.004,285.004,010.004,270.004,270.006.62%123,196
Apr 7, 20263,870.004,115.003,870.004,005.004,005.003.49%94,901
Apr 6, 20263,965.004,055.003,830.003,870.003,870.00-2.27%62,734
Apr 3, 20264,260.004,260.003,935.003,960.003,960.000.13%80,632
Apr 2, 20264,095.004,165.003,950.003,955.003,955.00-3.89%76,872
Apr 1, 20263,910.004,135.003,810.004,115.004,115.007.30%180,820
Mar 31, 20263,615.003,960.003,600.003,835.003,835.005.21%117,459
Mar 30, 20263,650.003,710.003,500.003,645.003,645.00-1.75%75,719
Mar 27, 20263,690.003,735.003,595.003,710.003,710.00-0.40%59,957
Mar 26, 20263,785.003,825.003,675.003,725.003,725.00-1.59%93,882
Mar 25, 20263,850.003,850.003,695.003,785.003,785.001.61%52,637
Mar 24, 20263,755.003,820.003,630.003,725.003,725.000.68%71,948
Mar 23, 20263,880.003,885.003,650.003,700.003,700.00-5.49%199,035
Mar 20, 20263,840.003,925.003,810.003,915.003,915.002.09%54,410
Mar 19, 20263,930.003,930.003,835.003,835.003,835.00-2.79%50,122
Mar 18, 20264,000.004,100.003,855.003,945.003,945.00-1.00%107,966
Mar 17, 20264,045.004,105.003,980.003,985.003,985.00-1.24%55,587
Mar 16, 20263,885.004,140.003,885.004,035.004,035.003.86%146,342
Mar 13, 20263,815.003,975.003,810.003,885.003,885.00-2.39%65,810
Mar 12, 20264,000.004,065.003,930.003,980.003,980.00-0.50%50,108
Mar 11, 20264,085.004,120.003,885.004,000.004,000.002.56%126,484
Mar 10, 20264,000.004,000.003,750.003,900.003,900.003.45%95,396
Mar 9, 20264,020.004,020.003,600.003,770.003,770.00-6.34%244,085
Mar 6, 20264,070.004,145.003,940.004,025.004,025.00-1.11%126,531
Mar 5, 20264,000.004,250.003,950.004,070.004,070.007.53%71,614
Mar 4, 20264,100.004,105.003,750.003,785.003,785.00-8.35%292,422
Mar 3, 20264,240.004,400.004,080.004,130.004,130.00-2.71%133,016
Feb 27, 20264,050.004,300.003,975.004,245.004,245.004.69%245,199
Feb 26, 20264,180.004,185.004,000.004,055.004,055.00-2.52%119,843
Feb 25, 20264,270.004,270.004,160.004,160.004,160.00-2.12%95,495
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%152,323
Feb 19, 20264,730.004,730.004,305.004,455.004,455.00-5.81%389,639
Feb 13, 20264,900.004,900.004,715.004,730.004,730.00-3.57%80,244
Feb 12, 20265,020.005,020.004,765.004,905.004,905.00-1.41%111,142
Feb 11, 20265,410.005,520.004,750.004,975.004,975.00-8.04%444,039
Feb 10, 20265,260.005,700.005,110.005,410.005,410.002.85%282,913
Feb 9, 20264,765.005,420.004,685.005,260.005,260.0013.12%606,575
Feb 6, 20264,800.004,800.004,520.004,650.004,650.00-4.02%139,197
Feb 5, 20264,845.004,950.004,750.004,845.004,845.000.31%74,746
Feb 4, 20264,675.004,900.004,675.004,830.004,830.00-0.41%72,015
Feb 3, 20264,750.004,900.004,720.004,850.004,850.002.21%83,065
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%179,800
Jan 29, 20265,050.005,050.004,740.004,795.004,795.00-2.34%58,131
Jan 28, 20264,755.005,090.004,755.004,910.004,910.003.59%147,833
Jan 27, 20264,740.004,905.004,650.004,740.004,740.00-0.42%63,268
Jan 26, 20264,870.004,950.004,665.004,760.004,760.00-2.26%260,433
Jan 23, 20264,800.004,970.004,760.004,870.004,870.001.99%99,775