Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-85.00 (-2.84%)
Last updated: Sep 3, 2026, 3:00 PM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20263,000.003,080.002,900.002,905.002,905.00-2.84%147,750
Sep 2, 20263,000.003,040.002,925.002,990.002,990.00-0.99%71,811
Sep 1, 20262,995.003,025.002,930.003,020.003,020.001.17%61,658
Aug 31, 20262,900.002,990.002,820.002,985.002,985.001.88%86,983
Aug 28, 20262,915.002,985.002,885.002,930.002,930.001.56%89,118
Aug 27, 20262,945.002,960.002,860.002,885.002,885.00-1.54%70,229
Aug 26, 20262,900.002,955.002,850.002,930.002,930.002.27%121,990
Aug 25, 20262,800.002,870.002,685.002,865.002,865.002.32%90,784
Aug 24, 20262,785.002,885.002,705.002,800.002,800.001.45%174,699
Aug 21, 20262,860.002,860.002,745.002,760.002,760.00-3.83%223,635
Aug 20, 20262,930.002,980.002,825.002,870.002,870.00-1.03%271,485
Aug 19, 20263,100.003,135.002,900.002,900.002,900.00-9.80%410,063
Aug 18, 20263,470.003,610.003,140.003,215.003,215.00-3.16%1,050,491
Aug 14, 20263,605.003,685.003,180.003,320.003,320.00-7.91%614,094
Aug 13, 20263,580.003,775.003,455.003,605.003,605.000.98%354,016
Aug 12, 20263,590.003,655.003,530.003,570.003,570.00-0.28%190,506
Aug 11, 20263,825.003,855.003,510.003,580.003,580.00-7.13%433,174
Aug 10, 20264,145.004,285.003,725.003,855.003,855.00-5.51%581,111
Aug 7, 20263,980.004,120.003,755.004,080.004,080.005.02%258,061
Aug 6, 20263,900.004,030.003,730.003,885.003,885.001.30%217,788
Aug 5, 20263,645.003,995.003,620.003,835.003,835.008.18%361,555
Aug 4, 20263,450.003,620.003,380.003,545.003,545.004.11%202,462
Aug 3, 20263,000.003,490.002,910.003,405.003,405.0018.23%784,170
Jul 31, 20262,565.002,900.002,565.002,880.002,880.0012.94%217,964
Jul 30, 20262,505.002,665.002,470.002,550.002,550.00-0.20%209,612
Jul 29, 20262,655.002,680.002,330.002,555.002,555.00-3.04%370,389
Jul 28, 20262,960.002,960.002,585.002,635.002,635.00-12.46%524,704
Jul 27, 20263,105.003,105.002,920.003,010.003,010.00-0.33%178,549
Jul 24, 20263,430.003,465.002,970.003,020.003,020.00-11.95%600,699
Jul 23, 20263,505.003,610.003,265.003,430.003,430.00-4.72%462,420
Jul 22, 20264,150.004,150.003,420.003,600.003,600.00-9.55%540,741
Jul 21, 20264,005.004,080.003,810.003,980.003,980.00-0.50%122,359
Jul 20, 20264,060.004,240.003,990.004,000.004,000.00-4.76%104,346
Jul 16, 20264,345.004,385.004,110.004,200.004,200.00-3.34%88,608
Jul 15, 20264,455.004,490.004,225.004,345.004,345.00-1.14%145,167
Jul 14, 20264,445.004,495.004,200.004,395.004,395.00-1.12%270,820
Jul 13, 20264,400.004,595.004,325.004,445.004,445.002.30%146,317
Jul 10, 20264,370.004,370.004,150.004,345.004,345.003.08%65,064
Jul 9, 20263,950.004,255.003,880.004,215.004,215.006.71%115,989
Jul 8, 20263,910.004,155.003,660.003,950.003,950.000.77%413,020
Jul 7, 20264,230.004,330.003,685.003,920.003,920.00-10.60%420,649
Jul 6, 20264,350.004,770.004,280.004,385.004,385.002.93%327,090
Jul 3, 20264,220.004,285.004,040.004,260.004,260.000.95%109,363
Jul 2, 20264,360.004,395.004,150.004,220.004,220.00-3.21%192,207
Jul 1, 20264,100.004,665.003,967.004,360.004,360.003.69%248,070
Jun 30, 20264,250.004,400.003,950.004,205.004,205.00-1.06%221,530
Jun 29, 20264,290.004,440.004,115.004,250.004,250.00-1.85%145,766
Jun 26, 20264,665.004,765.004,110.004,330.004,330.00-7.18%254,964
Jun 25, 20264,600.004,795.004,540.004,665.004,665.002.30%134,624
Jun 24, 20264,680.004,850.004,365.004,560.004,560.00-2.77%216,441