Skip to main content
logo
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
-55.00 (-1.85%)
Oct 15, 2026, 3:30 PM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,950.002,965.002,860.002,920.002,920.00-1.85%158,723
Oct 14, 20262,900.003,045.002,900.002,975.002,975.003.66%127,223
Oct 13, 20262,800.002,890.002,765.002,870.002,870.000.70%110,138
Oct 12, 20263,030.003,040.002,835.002,850.002,850.00-5.63%184,311
Oct 8, 20262,910.003,085.002,875.003,020.003,020.004.32%413,408
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%67,903
Oct 2, 20262,815.002,865.002,750.002,810.002,810.00-0.53%42,607
Oct 1, 20262,900.002,905.002,725.002,825.002,825.000.71%131,340
Sep 30, 20262,760.002,815.002,700.002,805.002,805.002.75%90,793
Sep 29, 20262,845.002,845.002,685.002,730.002,730.00-4.21%243,803
Sep 28, 20262,870.002,950.002,815.002,850.002,850.00-0.70%125,002
Sep 23, 20262,960.002,970.002,855.002,870.002,870.00-2.71%89,577
Sep 22, 20262,950.002,955.002,850.002,950.002,950.001.37%101,495
Sep 21, 20262,990.002,995.002,850.002,910.002,910.00-1.85%92,321
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
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