Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea · Delayed Price · Currency is KRW 2,870.00
-80.00 (-2.71%)
Sep 23, 2026, 3:30 PM KST
Hanil Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2,960.00 | 2,970.00 | 2,855.00 | 2,870.00 | 2,870.00 | -2.71% | 89,577 |
| Sep 22, 2026 | 2,950.00 | 2,955.00 | 2,850.00 | 2,950.00 | 2,950.00 | 1.37% | 101,495 |
| Sep 21, 2026 | 2,990.00 | 2,995.00 | 2,850.00 | 2,910.00 | 2,910.00 | -1.85% | 92,321 |
| Sep 18, 2026 | 2,950.00 | 3,055.00 | 2,900.00 | 2,965.00 | 2,965.00 | 1.19% | 168,120 |
| Sep 17, 2026 | 2,940.00 | 2,975.00 | 2,850.00 | 2,930.00 | 2,930.00 | -0.51% | 140,004 |
| Sep 16, 2026 | 3,030.00 | 3,035.00 | 2,900.00 | 2,945.00 | 2,945.00 | -2.64% | 115,914 |
| Sep 15, 2026 | 3,050.00 | 3,120.00 | 2,990.00 | 3,025.00 | 3,025.00 | -1.63% | 77,579 |
| Sep 14, 2026 | 3,140.00 | 3,170.00 | 3,030.00 | 3,075.00 | 3,075.00 | -3.45% | 131,966 |
| Sep 11, 2026 | 3,150.00 | 3,230.00 | 3,135.00 | 3,185.00 | 3,185.00 | - | 113,631 |
| Sep 10, 2026 | 3,165.00 | 3,200.00 | 3,105.00 | 3,185.00 | 3,185.00 | 0.47% | 58,091 |
| Sep 9, 2026 | 3,130.00 | 3,190.00 | 3,090.00 | 3,170.00 | 3,170.00 | 1.28% | 121,937 |
| Sep 8, 2026 | 3,040.00 | 3,205.00 | 3,005.00 | 3,130.00 | 3,130.00 | 2.79% | 139,710 |
| Sep 7, 2026 | 3,030.00 | 3,055.00 | 2,960.00 | 3,045.00 | 3,045.00 | 1.00% | 124,218 |
| Sep 4, 2026 | 2,940.00 | 3,045.00 | 2,910.00 | 3,015.00 | 3,015.00 | 3.79% | 150,795 |
| Sep 3, 2026 | 3,000.00 | 3,080.00 | 2,900.00 | 2,905.00 | 2,905.00 | -2.84% | 148,265 |
| Sep 2, 2026 | 3,000.00 | 3,040.00 | 2,925.00 | 2,990.00 | 2,990.00 | -0.99% | 71,813 |
| Sep 1, 2026 | 2,995.00 | 3,025.00 | 2,930.00 | 3,020.00 | 3,020.00 | 1.17% | 63,222 |
| Aug 31, 2026 | 2,900.00 | 2,990.00 | 2,820.00 | 2,985.00 | 2,985.00 | 1.88% | 87,307 |
| Aug 28, 2026 | 2,915.00 | 2,985.00 | 2,885.00 | 2,930.00 | 2,930.00 | 1.56% | 89,328 |
| Aug 27, 2026 | 2,945.00 | 2,960.00 | 2,860.00 | 2,885.00 | 2,885.00 | -1.54% | 70,229 |
| Aug 26, 2026 | 2,900.00 | 2,955.00 | 2,850.00 | 2,930.00 | 2,930.00 | 2.27% | 122,742 |
| Aug 25, 2026 | 2,800.00 | 2,870.00 | 2,685.00 | 2,865.00 | 2,865.00 | 2.32% | 90,784 |
| Aug 24, 2026 | 2,785.00 | 2,885.00 | 2,705.00 | 2,800.00 | 2,800.00 | 1.45% | 174,699 |
| Aug 21, 2026 | 2,860.00 | 2,860.00 | 2,745.00 | 2,760.00 | 2,760.00 | -3.83% | 223,635 |
| Aug 20, 2026 | 2,930.00 | 2,980.00 | 2,825.00 | 2,870.00 | 2,870.00 | -1.03% | 271,485 |
| Aug 19, 2026 | 3,100.00 | 3,135.00 | 2,900.00 | 2,900.00 | 2,900.00 | -9.80% | 410,063 |
| Aug 18, 2026 | 3,470.00 | 3,610.00 | 3,140.00 | 3,215.00 | 3,215.00 | -3.16% | 1,050,491 |
| Aug 14, 2026 | 3,605.00 | 3,685.00 | 3,180.00 | 3,320.00 | 3,320.00 | -7.91% | 614,094 |
| Aug 13, 2026 | 3,580.00 | 3,775.00 | 3,455.00 | 3,605.00 | 3,605.00 | 0.98% | 354,016 |
| Aug 12, 2026 | 3,590.00 | 3,655.00 | 3,530.00 | 3,570.00 | 3,570.00 | -0.28% | 190,506 |
| Aug 11, 2026 | 3,825.00 | 3,855.00 | 3,510.00 | 3,580.00 | 3,580.00 | -7.13% | 433,174 |
| Aug 10, 2026 | 4,145.00 | 4,285.00 | 3,725.00 | 3,855.00 | 3,855.00 | -5.51% | 581,111 |
| Aug 7, 2026 | 3,980.00 | 4,120.00 | 3,755.00 | 4,080.00 | 4,080.00 | 5.02% | 258,061 |
| Aug 6, 2026 | 3,900.00 | 4,030.00 | 3,730.00 | 3,885.00 | 3,885.00 | 1.30% | 217,788 |
| Aug 5, 2026 | 3,645.00 | 3,995.00 | 3,620.00 | 3,835.00 | 3,835.00 | 8.18% | 361,555 |
| Aug 4, 2026 | 3,450.00 | 3,620.00 | 3,380.00 | 3,545.00 | 3,545.00 | 4.11% | 202,462 |
| Aug 3, 2026 | 3,000.00 | 3,490.00 | 2,910.00 | 3,405.00 | 3,405.00 | 18.23% | 784,170 |
| Jul 31, 2026 | 2,565.00 | 2,900.00 | 2,565.00 | 2,880.00 | 2,880.00 | 12.94% | 217,964 |
| Jul 30, 2026 | 2,505.00 | 2,665.00 | 2,470.00 | 2,550.00 | 2,550.00 | -0.20% | 209,612 |
| Jul 29, 2026 | 2,655.00 | 2,680.00 | 2,330.00 | 2,555.00 | 2,555.00 | -3.04% | 370,389 |
| Jul 28, 2026 | 2,960.00 | 2,960.00 | 2,585.00 | 2,635.00 | 2,635.00 | -12.46% | 524,704 |
| Jul 27, 2026 | 3,105.00 | 3,105.00 | 2,920.00 | 3,010.00 | 3,010.00 | -0.33% | 178,549 |
| Jul 24, 2026 | 3,430.00 | 3,465.00 | 2,970.00 | 3,020.00 | 3,020.00 | -11.95% | 600,699 |
| Jul 23, 2026 | 3,505.00 | 3,610.00 | 3,265.00 | 3,430.00 | 3,430.00 | -4.72% | 462,420 |
| Jul 22, 2026 | 4,150.00 | 4,150.00 | 3,420.00 | 3,600.00 | 3,600.00 | -9.55% | 540,741 |
| Jul 21, 2026 | 4,005.00 | 4,080.00 | 3,810.00 | 3,980.00 | 3,980.00 | -0.50% | 122,359 |
| Jul 20, 2026 | 4,060.00 | 4,240.00 | 3,990.00 | 4,000.00 | 4,000.00 | -4.76% | 104,346 |
| Jul 16, 2026 | 4,345.00 | 4,385.00 | 4,110.00 | 4,200.00 | 4,200.00 | -3.34% | 88,608 |
| Jul 15, 2026 | 4,455.00 | 4,490.00 | 4,225.00 | 4,345.00 | 4,345.00 | -1.14% | 145,167 |
| Jul 14, 2026 | 4,445.00 | 4,495.00 | 4,200.00 | 4,395.00 | 4,395.00 | -1.12% | 270,820 |