Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,585.00
+210.00 (6.22%)
At close: Oct 2, 2025

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,340.003,890.003,340.003,585.003,585.006.22%437,470
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
Aug 19, 20252,705.002,810.002,705.002,795.002,795.002.19%46,422
Aug 18, 20252,845.002,845.002,730.002,735.002,735.00-3.87%59,658
Aug 14, 20252,785.002,900.002,785.002,845.002,845.00-0.35%36,876
Aug 13, 20252,855.002,940.002,825.002,855.002,855.00-43,060
Aug 12, 20252,940.003,005.002,855.002,855.002,855.00-3.87%54,255
Aug 11, 20252,810.003,075.002,810.002,970.002,970.004.39%156,681
Aug 8, 20252,825.002,920.002,795.002,845.002,845.001.43%65,214
Aug 7, 20252,825.002,850.002,775.002,805.002,805.00-0.36%25,283
Aug 6, 20252,840.002,890.002,785.002,815.002,815.00-0.71%60,756
Aug 5, 20252,820.002,875.002,790.002,835.002,835.001.25%17,575
Aug 4, 20252,890.002,975.002,750.002,800.002,800.00-2.27%51,580
Aug 1, 20253,010.003,010.002,840.002,865.002,865.00-3.37%100,228
Jul 31, 20252,955.003,100.002,880.002,965.002,965.00-0.50%104,578
Jul 30, 20252,850.003,130.002,725.002,980.002,980.007.39%486,093
Jul 29, 20252,765.002,800.002,675.002,775.002,775.000.36%124,254
Jul 28, 20252,800.002,980.002,760.002,765.002,765.00-1.78%192,978
Jul 25, 20252,900.003,010.002,800.002,815.002,815.00-3.76%80,841
Jul 24, 20253,110.003,175.002,895.002,925.002,925.00-3.94%168,253