Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,755.00
-25.00 (-0.90%)
Nov 4, 2026, 3:30 PM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20262,765.002,790.002,625.002,755.002,755.00-0.90%151,778
Nov 3, 20262,830.002,830.002,705.002,780.002,780.00-2.28%121,343
Nov 2, 20262,650.002,905.002,580.002,845.002,845.006.16%221,343
Oct 30, 20262,700.002,710.002,625.002,680.002,680.00-1.65%117,804
Oct 29, 20262,715.002,795.002,680.002,725.002,725.00-70,711
Oct 28, 20262,735.002,755.002,660.002,725.002,725.00-0.37%106,582
Oct 27, 20262,820.002,855.002,710.002,735.002,735.00-3.01%78,031
Oct 26, 20262,875.002,915.002,800.002,820.002,820.00-2.76%105,920
Oct 23, 20262,875.002,980.002,805.002,900.002,900.000.87%105,109
Oct 22, 20262,900.002,900.002,860.002,875.002,875.00-1.37%35,465
Oct 21, 20262,920.002,955.002,885.002,915.002,915.00-0.68%39,079
Oct 20, 20262,995.003,010.002,880.002,935.002,935.00-2.49%79,845
Oct 19, 20262,930.003,010.002,910.003,010.003,010.001.52%43,066
Oct 16, 20262,915.003,000.002,910.002,965.002,965.001.54%38,914
Oct 15, 20262,950.002,965.002,860.002,920.002,920.00-1.85%170,915
Oct 14, 20262,900.003,045.002,900.002,975.002,975.003.66%133,204
Oct 13, 20262,800.002,890.002,765.002,870.002,870.000.70%113,347
Oct 12, 20263,030.003,040.002,835.002,850.002,850.00-5.63%199,071
Oct 8, 20262,910.003,085.002,875.003,020.003,020.004.32%444,160
Oct 7, 20262,865.002,950.002,810.002,895.002,895.001.05%87,283
Oct 6, 20262,790.002,885.002,790.002,865.002,865.001.96%68,196
Oct 2, 20262,815.002,865.002,750.002,810.002,810.00-0.53%49,563
Oct 1, 20262,900.002,905.002,725.002,825.002,825.000.71%132,624
Sep 30, 20262,760.002,815.002,700.002,805.002,805.002.75%102,117
Sep 29, 20262,845.002,845.002,685.002,730.002,730.00-4.21%245,237
Sep 28, 20262,870.002,950.002,815.002,850.002,850.00-0.70%139,303
Sep 23, 20262,960.002,970.002,855.002,870.002,870.00-2.71%95,933
Sep 22, 20262,950.002,955.002,850.002,950.002,950.001.37%103,866
Sep 21, 20262,990.002,995.002,850.002,910.002,910.00-1.85%93,888
Sep 18, 20262,950.003,055.002,900.002,965.002,965.001.19%168,120
Sep 17, 20262,940.002,975.002,850.002,930.002,930.00-0.51%140,004
Sep 16, 20263,030.003,035.002,900.002,945.002,945.00-2.64%115,914
Sep 15, 20263,050.003,120.002,990.003,025.003,025.00-1.63%77,579
Sep 14, 20263,140.003,170.003,030.003,075.003,075.00-3.45%131,966
Sep 11, 20263,150.003,230.003,135.003,185.003,185.00-113,631
Sep 10, 20263,165.003,200.003,105.003,185.003,185.000.47%58,091
Sep 9, 20263,130.003,190.003,090.003,170.003,170.001.28%121,937
Sep 8, 20263,040.003,205.003,005.003,130.003,130.002.79%139,710
Sep 7, 20263,030.003,055.002,960.003,045.003,045.001.00%124,218
Sep 4, 20262,940.003,045.002,910.003,015.003,015.003.79%150,795
Sep 3, 20263,000.003,080.002,900.002,905.002,905.00-2.84%148,265
Sep 2, 20263,000.003,040.002,925.002,990.002,990.00-0.99%71,813
Sep 1, 20262,995.003,025.002,930.003,020.003,020.001.17%63,222
Aug 31, 20262,900.002,990.002,820.002,985.002,985.001.88%87,307
Aug 28, 20262,915.002,985.002,885.002,930.002,930.001.56%89,328
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%122,742
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