Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea · Delayed Price · Currency is KRW 4,595.00
-15.00 (-0.33%)
Last updated: May 19, 2026, 2:27 PM KST
Hanil Iron & Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 4,610.00 | 4,650.00 | 4,425.00 | 4,650.00 | 4,650.00 | 0.87% | 168,064 |
| May 18, 2026 | 4,800.00 | 4,800.00 | 4,500.00 | 4,610.00 | 4,610.00 | -2.54% | 161,818 |
| May 15, 2026 | 4,800.00 | 4,900.00 | 4,500.00 | 4,730.00 | 4,730.00 | -1.05% | 180,208 |
| May 14, 2026 | 4,720.00 | 4,980.00 | 4,625.00 | 4,780.00 | 4,780.00 | 1.59% | 220,530 |
| May 13, 2026 | 4,700.00 | 4,745.00 | 4,300.00 | 4,705.00 | 4,705.00 | - | 247,112 |
| May 12, 2026 | 4,925.00 | 4,965.00 | 4,560.00 | 4,705.00 | 4,705.00 | -2.59% | 150,872 |
| May 11, 2026 | 5,260.00 | 5,260.00 | 4,750.00 | 4,830.00 | 4,830.00 | -8.17% | 300,998 |
| May 8, 2026 | 5,630.00 | 5,770.00 | 5,040.00 | 5,260.00 | 5,260.00 | -6.57% | 460,069 |
| May 7, 2026 | 5,540.00 | 5,990.00 | 5,450.00 | 5,630.00 | 5,630.00 | 1.62% | 243,241 |
| May 6, 2026 | 5,930.00 | 5,940.00 | 5,420.00 | 5,540.00 | 5,540.00 | -3.48% | 254,668 |
| May 4, 2026 | 5,250.00 | 5,900.00 | 5,250.00 | 5,740.00 | 5,740.00 | 9.75% | 401,589 |
| Apr 30, 2026 | 5,260.00 | 5,320.00 | 5,100.00 | 5,230.00 | 5,230.00 | 0.58% | 127,075 |
| Apr 29, 2026 | 5,280.00 | 5,360.00 | 4,900.00 | 5,200.00 | 5,200.00 | - | 174,584 |
| Apr 28, 2026 | 5,470.00 | 5,700.00 | 5,170.00 | 5,200.00 | 5,200.00 | -4.94% | 489,652 |
| Apr 27, 2026 | 5,410.00 | 5,490.00 | 5,050.00 | 5,470.00 | 5,470.00 | 1.30% | 266,778 |
| Apr 24, 2026 | 4,795.00 | 5,490.00 | 4,730.00 | 5,400.00 | 5,400.00 | 14.41% | 599,018 |
| Apr 23, 2026 | 4,695.00 | 4,880.00 | 4,640.00 | 4,720.00 | 4,720.00 | 0.53% | 89,844 |
| Apr 22, 2026 | 4,610.00 | 4,720.00 | 4,535.00 | 4,695.00 | 4,695.00 | 1.84% | 59,973 |
| Apr 21, 2026 | 4,660.00 | 4,790.00 | 4,590.00 | 4,610.00 | 4,610.00 | -1.07% | 67,585 |
| Apr 20, 2026 | 4,820.00 | 4,895.00 | 4,660.00 | 4,660.00 | 4,660.00 | -3.32% | 140,115 |
| Apr 17, 2026 | 4,595.00 | 4,960.00 | 4,545.00 | 4,820.00 | 4,820.00 | 5.13% | 281,625 |
| Apr 16, 2026 | 4,400.00 | 4,620.00 | 4,400.00 | 4,585.00 | 4,585.00 | 4.32% | 184,333 |
| Apr 15, 2026 | 4,370.00 | 4,470.00 | 4,245.00 | 4,395.00 | 4,395.00 | 3.90% | 129,411 |
| Apr 14, 2026 | 4,270.00 | 4,340.00 | 4,190.00 | 4,230.00 | 4,230.00 | 0.83% | 87,781 |
| Apr 13, 2026 | 4,200.00 | 4,330.00 | 4,090.00 | 4,195.00 | 4,195.00 | -0.12% | 72,819 |
| Apr 10, 2026 | 4,195.00 | 4,330.00 | 4,155.00 | 4,200.00 | 4,200.00 | 1.08% | 125,541 |
| Apr 9, 2026 | 4,260.00 | 4,380.00 | 4,100.00 | 4,155.00 | 4,155.00 | -2.69% | 239,690 |
| Apr 8, 2026 | 4,010.00 | 4,285.00 | 4,010.00 | 4,270.00 | 4,270.00 | 6.62% | 123,196 |
| Apr 7, 2026 | 3,870.00 | 4,115.00 | 3,870.00 | 4,005.00 | 4,005.00 | 3.49% | 94,901 |
| Apr 6, 2026 | 3,965.00 | 4,055.00 | 3,830.00 | 3,870.00 | 3,870.00 | -2.27% | 62,734 |
| Apr 3, 2026 | 4,260.00 | 4,260.00 | 3,935.00 | 3,960.00 | 3,960.00 | 0.13% | 80,632 |
| Apr 2, 2026 | 4,095.00 | 4,165.00 | 3,950.00 | 3,955.00 | 3,955.00 | -3.89% | 76,872 |
| Apr 1, 2026 | 3,910.00 | 4,135.00 | 3,810.00 | 4,115.00 | 4,115.00 | 7.30% | 180,820 |
| Mar 31, 2026 | 3,615.00 | 3,960.00 | 3,600.00 | 3,835.00 | 3,835.00 | 5.21% | 117,459 |
| Mar 30, 2026 | 3,650.00 | 3,710.00 | 3,500.00 | 3,645.00 | 3,645.00 | -1.75% | 75,719 |
| Mar 27, 2026 | 3,690.00 | 3,735.00 | 3,595.00 | 3,710.00 | 3,710.00 | -0.40% | 59,957 |
| Mar 26, 2026 | 3,785.00 | 3,825.00 | 3,675.00 | 3,725.00 | 3,725.00 | -1.59% | 93,882 |
| Mar 25, 2026 | 3,850.00 | 3,850.00 | 3,695.00 | 3,785.00 | 3,785.00 | 1.61% | 52,637 |
| Mar 24, 2026 | 3,755.00 | 3,820.00 | 3,630.00 | 3,725.00 | 3,725.00 | 0.68% | 71,948 |
| Mar 23, 2026 | 3,880.00 | 3,885.00 | 3,650.00 | 3,700.00 | 3,700.00 | -5.49% | 199,035 |
| Mar 20, 2026 | 3,840.00 | 3,925.00 | 3,810.00 | 3,915.00 | 3,915.00 | 2.09% | 54,410 |
| Mar 19, 2026 | 3,930.00 | 3,930.00 | 3,835.00 | 3,835.00 | 3,835.00 | -2.79% | 50,122 |
| Mar 18, 2026 | 4,000.00 | 4,100.00 | 3,855.00 | 3,945.00 | 3,945.00 | -1.00% | 107,966 |
| Mar 17, 2026 | 4,045.00 | 4,105.00 | 3,980.00 | 3,985.00 | 3,985.00 | -1.24% | 55,587 |
| Mar 16, 2026 | 3,885.00 | 4,140.00 | 3,885.00 | 4,035.00 | 4,035.00 | 3.86% | 146,342 |
| Mar 13, 2026 | 3,815.00 | 3,975.00 | 3,810.00 | 3,885.00 | 3,885.00 | -2.39% | 65,810 |
| Mar 12, 2026 | 4,000.00 | 4,065.00 | 3,930.00 | 3,980.00 | 3,980.00 | -0.50% | 50,108 |
| Mar 11, 2026 | 4,085.00 | 4,120.00 | 3,885.00 | 4,000.00 | 4,000.00 | 2.56% | 126,484 |
| Mar 10, 2026 | 4,000.00 | 4,000.00 | 3,750.00 | 3,900.00 | 3,900.00 | 3.45% | 95,396 |
| Mar 9, 2026 | 4,020.00 | 4,020.00 | 3,600.00 | 3,770.00 | 3,770.00 | -6.34% | 244,085 |