Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
-20.00 (-0.50%)
Jul 21, 2026, 11:56 AM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20264,060.004,240.003,990.004,000.004,000.00-4.76%104,345
Jul 16, 20264,345.004,385.004,110.004,200.004,200.00-3.34%87,203
Jul 15, 20264,455.004,490.004,225.004,345.004,345.00-1.14%144,681
Jul 14, 20264,445.004,495.004,200.004,395.004,395.00-1.12%198,006
Jul 13, 20264,400.004,595.004,325.004,445.004,445.002.30%145,081
Jul 10, 20264,370.004,370.004,150.004,345.004,345.003.08%65,031
Jul 9, 20263,950.004,255.003,880.004,215.004,215.006.71%115,488
Jul 8, 20263,910.004,155.003,660.003,950.003,950.000.77%412,114
Jul 7, 20264,230.004,330.003,685.003,920.003,920.00-10.60%420,303
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%109,250
Jul 2, 20264,360.004,395.004,150.004,220.004,220.00-3.21%192,106
Jul 1, 20264,100.004,665.003,967.004,360.004,360.003.69%246,202
Jun 30, 20264,250.004,400.003,950.004,205.004,205.00-1.06%221,439
Jun 29, 20264,290.004,440.004,115.004,250.004,250.00-1.85%143,895
Jun 26, 20264,665.004,765.004,110.004,330.004,330.00-7.18%254,825
Jun 25, 20264,600.004,795.004,540.004,665.004,665.002.30%134,319
Jun 24, 20264,680.004,850.004,365.004,560.004,560.00-2.77%216,036
Jun 23, 20265,070.005,150.004,670.004,690.004,690.00-7.68%247,223
Jun 22, 20265,090.005,310.004,965.005,080.005,080.00-0.20%164,916
Jun 19, 20265,010.005,300.004,965.005,090.005,090.001.60%199,458
Jun 18, 20265,240.005,470.004,995.005,010.005,010.00-1.57%325,371
Jun 17, 20265,280.005,640.004,880.005,090.005,090.00-5.39%354,502
Jun 16, 20265,540.005,550.005,150.005,380.005,380.00-4.78%224,831
Jun 15, 20266,090.006,100.005,490.005,650.005,650.00-4.24%355,097
Jun 12, 20265,740.006,150.005,690.005,900.005,900.002.79%240,665
Jun 11, 20265,740.005,850.005,630.005,740.005,740.00-2.21%235,569
Jun 10, 20265,690.006,470.005,570.005,870.005,870.003.35%860,891
Jun 9, 20265,270.005,890.005,120.005,680.005,680.007.78%584,594
Jun 8, 20264,740.005,630.004,560.005,270.005,270.009.68%1,100,672
Jun 5, 20264,610.004,975.004,570.004,805.004,805.002.78%270,241
Jun 4, 20265,400.005,890.004,500.004,675.004,675.00-15.77%802,272
Jun 2, 20265,530.005,710.005,260.005,550.005,550.002.40%489,632
Jun 1, 20264,980.005,530.004,810.005,420.005,420.008.94%456,771
May 29, 20265,380.005,380.004,950.004,975.004,975.00-2.26%179,284
May 28, 20265,090.005,240.004,905.005,090.005,090.00-1.74%250,727
May 27, 20264,710.005,340.004,700.005,180.005,180.0010.21%691,619
May 26, 20264,625.004,745.004,460.004,700.004,700.003.30%275,297
May 22, 20264,550.004,675.004,415.004,550.004,550.00-145,743
May 21, 20264,600.004,900.004,435.004,550.004,550.00-118,844
May 20, 20264,775.004,775.004,310.004,550.004,550.00-2.15%122,206
May 19, 20264,610.004,650.004,425.004,650.004,650.000.87%168,064
May 18, 20264,800.004,800.004,500.004,610.004,610.00-2.54%161,818
May 15, 20264,800.004,900.004,500.004,730.004,730.00-1.05%180,208
May 14, 20264,720.004,980.004,625.004,780.004,780.001.59%220,530
May 13, 20264,700.004,745.004,300.004,705.004,705.00-247,112
May 12, 20264,925.004,965.004,560.004,705.004,705.00-2.59%150,872
May 11, 20265,260.005,260.004,750.004,830.004,830.00-8.17%300,998
May 8, 20265,630.005,770.005,040.005,260.005,260.00-6.57%460,069
May 7, 20265,540.005,990.005,450.005,630.005,630.001.62%243,241