Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,255.00
-5.00 (-0.12%)
At close: Nov 20, 2025

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253,800.003,995.003,430.003,995.003,995.0011.44%392,180
Oct 2, 20253,340.003,890.003,340.003,585.003,585.006.22%441,928
Oct 1, 20253,215.003,530.003,190.003,375.003,375.001.96%112,135
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%62,722
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