Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,070.00
-30.00 (-0.59%)
Dec 19, 2025, 3:30 PM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20255,130.005,190.004,945.005,070.005,070.00-0.59%60,523
Dec 18, 20255,030.005,270.004,950.005,100.005,100.001.39%81,818
Dec 17, 20254,960.005,160.004,780.005,030.005,030.001.93%138,329
Dec 16, 20255,190.005,380.004,840.004,935.004,935.00-6.71%272,814
Dec 15, 20254,740.005,460.004,675.005,290.005,290.0010.90%786,608
Dec 12, 20254,790.005,010.004,655.004,770.004,770.00-1.14%115,139
Dec 11, 20254,880.004,880.004,625.004,825.004,825.00-1.33%149,167
Dec 10, 20254,580.004,945.004,560.004,890.004,890.006.77%249,534
Dec 9, 20254,430.004,630.004,245.004,580.004,580.003.39%206,401
Dec 8, 20254,315.004,460.004,300.004,430.004,430.002.55%94,157
Dec 5, 20254,245.004,365.004,220.004,320.004,320.001.17%73,849
Dec 4, 20254,300.004,300.004,170.004,270.004,270.000.23%38,277
Dec 3, 20254,300.004,300.004,200.004,260.004,260.00-0.23%38,644
Dec 2, 20254,305.004,440.004,270.004,270.004,270.00-0.93%71,749
Dec 1, 20254,350.004,420.004,270.004,310.004,310.00-1.37%88,188
Nov 28, 20254,185.004,400.004,140.004,370.004,370.004.17%98,832
Nov 27, 20254,195.004,270.004,120.004,195.004,195.00-15,892
Nov 26, 20254,235.004,235.004,060.004,195.004,195.00-0.12%40,348
Nov 25, 20254,190.004,280.004,165.004,200.004,200.000.12%28,181
Nov 24, 20254,145.004,280.004,090.004,195.004,195.003.33%55,344
Nov 21, 20254,220.004,245.004,010.004,060.004,060.00-4.58%66,872
Nov 20, 20254,320.004,430.004,150.004,255.004,255.00-0.12%75,534
Nov 19, 20254,445.004,445.004,150.004,260.004,260.00-2.63%85,453
Nov 18, 20254,585.004,600.004,350.004,375.004,375.00-4.58%132,444
Nov 17, 20254,385.004,645.004,330.004,585.004,585.006.63%155,719
Nov 14, 20254,425.004,545.004,300.004,300.004,300.00-3.15%68,690
Nov 13, 20254,410.004,475.004,370.004,440.004,440.000.23%46,751
Nov 12, 20254,425.004,755.004,300.004,430.004,430.000.11%270,201
Nov 11, 20254,455.004,625.004,330.004,425.004,425.00-0.56%97,961
Nov 10, 20254,270.004,545.004,270.004,450.004,450.004.22%93,103
Nov 7, 20254,115.004,300.004,115.004,270.004,270.002.64%116,434
Nov 6, 20254,270.004,340.004,160.004,160.004,160.00-2.80%51,536
Nov 5, 20254,260.004,385.004,120.004,280.004,280.000.47%56,986
Nov 4, 20254,205.004,395.004,165.004,260.004,260.001.07%112,310
Nov 3, 20253,855.004,450.003,855.004,215.004,215.008.22%327,477
Oct 31, 20254,065.004,065.003,850.003,895.003,895.00-4.18%132,899
Oct 30, 20254,105.004,135.004,000.004,065.004,065.00-0.97%68,297
Oct 29, 20254,335.004,380.004,035.004,105.004,105.00-5.31%243,632
Oct 28, 20254,340.004,480.004,285.004,335.004,335.000.12%81,048
Oct 27, 20254,395.004,460.004,235.004,330.004,330.00-1.70%140,262
Oct 24, 20254,180.004,770.004,170.004,405.004,405.005.38%344,119
Oct 23, 20254,010.004,310.004,010.004,180.004,180.003.98%143,212
Oct 22, 20254,020.004,150.003,960.004,020.004,020.00-0.50%50,909
Oct 21, 20254,095.004,095.003,920.004,040.004,040.00-1.34%179,496
Oct 20, 20254,255.004,265.004,090.004,095.004,095.00-3.76%101,016
Oct 17, 20254,135.004,310.004,135.004,255.004,255.001.92%64,556
Oct 16, 20254,265.004,390.004,130.004,175.004,175.00-2.22%125,988
Oct 15, 20254,280.004,335.004,125.004,270.004,270.000.47%68,921
Oct 14, 20254,270.004,435.004,100.004,250.004,250.00-0.82%186,052
Oct 13, 20253,895.004,420.003,895.004,285.004,285.007.26%402,599