Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea · Delayed Price · Currency is KRW 4,550.00
-245.00 (-5.11%)
At close: Jan 30, 2026
Hanil Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4,790.00 | 4,790.00 | 4,485.00 | 4,550.00 | 4,550.00 | -5.11% | 179,799 |
| Jan 29, 2026 | 5,050.00 | 5,050.00 | 4,740.00 | 4,795.00 | 4,795.00 | -2.34% | 58,113 |
| Jan 28, 2026 | 4,755.00 | 5,090.00 | 4,755.00 | 4,910.00 | 4,910.00 | 3.59% | 147,822 |
| Jan 27, 2026 | 4,740.00 | 4,905.00 | 4,650.00 | 4,740.00 | 4,740.00 | -0.42% | 63,068 |
| Jan 26, 2026 | 4,870.00 | 4,950.00 | 4,665.00 | 4,760.00 | 4,760.00 | -2.26% | 260,352 |
| Jan 23, 2026 | 4,800.00 | 4,970.00 | 4,760.00 | 4,870.00 | 4,870.00 | 1.99% | 99,755 |
| 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% | 59,250 |
| Jan 20, 2026 | 4,475.00 | 4,580.00 | 4,410.00 | 4,500.00 | 4,500.00 | 1.01% | 61,119 |
| Jan 19, 2026 | 4,550.00 | 4,550.00 | 4,305.00 | 4,455.00 | 4,455.00 | -0.45% | 69,183 |
| Jan 16, 2026 | 4,355.00 | 4,785.00 | 4,295.00 | 4,475.00 | 4,475.00 | 2.76% | 89,736 |
| 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% | 52,490 |
| 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% | 38,195 |
| 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% | 45,131 |
| Jan 5, 2026 | 5,000.00 | 5,300.00 | 4,970.00 | 5,060.00 | 5,060.00 | 0.80% | 64,357 |
| Jan 2, 2026 | 5,070.00 | 5,250.00 | 4,975.00 | 5,020.00 | 5,020.00 | -0.99% | 65,191 |
| Dec 30, 2025 | 5,040.00 | 5,130.00 | 4,870.00 | 5,070.00 | 5,070.00 | - | 83,955 |
| Dec 29, 2025 | 5,150.00 | 5,300.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.55% | 49,942 |
| Dec 26, 2025 | 5,280.00 | 5,330.00 | 5,100.00 | 5,150.00 | 5,140.00 | -2.46% | 65,728 |
| Dec 24, 2025 | 5,310.00 | 5,490.00 | 5,210.00 | 5,280.00 | 5,269.75 | 0.96% | 106,316 |
| Dec 23, 2025 | 5,300.00 | 5,500.00 | 5,180.00 | 5,230.00 | 5,219.84 | -1.13% | 102,784 |
| Dec 22, 2025 | 5,070.00 | 5,320.00 | 5,050.00 | 5,290.00 | 5,279.73 | 4.34% | 83,858 |
| Dec 19, 2025 | 5,130.00 | 5,190.00 | 4,945.00 | 5,070.00 | 5,060.16 | -0.59% | 60,523 |
| Dec 18, 2025 | 5,030.00 | 5,270.00 | 4,950.00 | 5,100.00 | 5,090.10 | 1.39% | 82,042 |
| Dec 17, 2025 | 4,960.00 | 5,160.00 | 4,780.00 | 5,030.00 | 5,020.23 | 1.93% | 138,329 |
| Dec 16, 2025 | 5,190.00 | 5,380.00 | 4,840.00 | 4,935.00 | 4,925.42 | -6.71% | 272,841 |
| Dec 15, 2025 | 4,740.00 | 5,460.00 | 4,675.00 | 5,290.00 | 5,279.73 | 10.90% | 786,608 |
| Dec 12, 2025 | 4,790.00 | 5,010.00 | 4,655.00 | 4,770.00 | 4,760.74 | -1.14% | 115,164 |
| Dec 11, 2025 | 4,880.00 | 4,880.00 | 4,625.00 | 4,825.00 | 4,815.63 | -1.33% | 149,445 |
| Dec 10, 2025 | 4,580.00 | 4,945.00 | 4,560.00 | 4,890.00 | 4,880.50 | 6.77% | 249,534 |
| Dec 9, 2025 | 4,430.00 | 4,630.00 | 4,245.00 | 4,580.00 | 4,571.11 | 3.39% | 206,401 |
| Dec 8, 2025 | 4,315.00 | 4,460.00 | 4,300.00 | 4,430.00 | 4,421.40 | 2.55% | 94,157 |
| Dec 5, 2025 | 4,245.00 | 4,365.00 | 4,220.00 | 4,320.00 | 4,311.61 | 1.17% | 74,157 |
| Dec 4, 2025 | 4,300.00 | 4,300.00 | 4,170.00 | 4,270.00 | 4,261.71 | 0.23% | 38,277 |
| Dec 3, 2025 | 4,300.00 | 4,300.00 | 4,200.00 | 4,260.00 | 4,251.73 | -0.23% | 38,649 |
| Dec 2, 2025 | 4,305.00 | 4,440.00 | 4,270.00 | 4,270.00 | 4,261.71 | -0.93% | 71,972 |
| Dec 1, 2025 | 4,350.00 | 4,420.00 | 4,270.00 | 4,310.00 | 4,301.63 | -1.37% | 90,686 |
| Nov 28, 2025 | 4,185.00 | 4,400.00 | 4,140.00 | 4,370.00 | 4,361.51 | 4.17% | 98,832 |
| Nov 27, 2025 | 4,195.00 | 4,270.00 | 4,120.00 | 4,195.00 | 4,186.85 | - | 15,892 |
| Nov 26, 2025 | 4,235.00 | 4,235.00 | 4,060.00 | 4,195.00 | 4,186.85 | -0.12% | 40,348 |
| Nov 25, 2025 | 4,190.00 | 4,280.00 | 4,165.00 | 4,200.00 | 4,191.84 | 0.12% | 28,181 |
| Nov 24, 2025 | 4,145.00 | 4,280.00 | 4,090.00 | 4,195.00 | 4,186.85 | 3.33% | 55,444 |
| Nov 21, 2025 | 4,220.00 | 4,245.00 | 4,010.00 | 4,060.00 | 4,052.12 | -4.58% | 66,872 |
| Nov 20, 2025 | 4,320.00 | 4,430.00 | 4,150.00 | 4,255.00 | 4,246.74 | -0.12% | 75,534 |
| Nov 19, 2025 | 4,445.00 | 4,445.00 | 4,150.00 | 4,260.00 | 4,251.73 | -2.63% | 85,453 |