Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea · Delayed Price · Currency is KRW 3,590.00
+10.00 (0.28%)
Last updated: Aug 12, 2026, 2:15 PM KST
Hanil Iron & Steel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 3,590.00 | 3,655.00 | 3,530.00 | 3,570.00 | 3,570.00 | -0.28% | 187,392 |
| Aug 11, 2026 | 3,825.00 | 3,855.00 | 3,510.00 | 3,580.00 | 3,580.00 | -7.13% | 430,160 |
| Aug 10, 2026 | 4,145.00 | 4,285.00 | 3,725.00 | 3,855.00 | 3,855.00 | -5.51% | 579,489 |
| 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% | 201,817 |
| Aug 3, 2026 | 3,000.00 | 3,490.00 | 2,910.00 | 3,405.00 | 3,405.00 | 18.23% | 782,714 |
| 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% | 598,606 |
| Jul 23, 2026 | 3,505.00 | 3,610.00 | 3,265.00 | 3,430.00 | 3,430.00 | -4.72% | 460,720 |
| Jul 22, 2026 | 4,150.00 | 4,150.00 | 3,420.00 | 3,600.00 | 3,600.00 | -9.55% | 539,907 |
| 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% | 104,345 |
| Jul 16, 2026 | 4,345.00 | 4,385.00 | 4,110.00 | 4,200.00 | 4,200.00 | -3.34% | 87,203 |
| Jul 15, 2026 | 4,455.00 | 4,490.00 | 4,225.00 | 4,345.00 | 4,345.00 | -1.14% | 144,681 |
| Jul 14, 2026 | 4,445.00 | 4,495.00 | 4,200.00 | 4,395.00 | 4,395.00 | -1.12% | 198,006 |
| Jul 13, 2026 | 4,400.00 | 4,595.00 | 4,325.00 | 4,445.00 | 4,445.00 | 2.30% | 145,081 |
| Jul 10, 2026 | 4,370.00 | 4,370.00 | 4,150.00 | 4,345.00 | 4,345.00 | 3.08% | 65,031 |
| Jul 9, 2026 | 3,950.00 | 4,255.00 | 3,880.00 | 4,215.00 | 4,215.00 | 6.71% | 115,488 |
| Jul 8, 2026 | 3,910.00 | 4,155.00 | 3,660.00 | 3,950.00 | 3,950.00 | 0.77% | 412,114 |
| Jul 7, 2026 | 4,230.00 | 4,330.00 | 3,685.00 | 3,920.00 | 3,920.00 | -10.60% | 420,303 |
| Jul 6, 2026 | 4,350.00 | 4,770.00 | 4,280.00 | 4,385.00 | 4,385.00 | 2.93% | 327,090 |
| Jul 3, 2026 | 4,220.00 | 4,285.00 | 4,040.00 | 4,260.00 | 4,260.00 | 0.95% | 109,250 |
| Jul 2, 2026 | 4,360.00 | 4,395.00 | 4,150.00 | 4,220.00 | 4,220.00 | -3.21% | 192,106 |
| Jul 1, 2026 | 4,100.00 | 4,665.00 | 3,967.00 | 4,360.00 | 4,360.00 | 3.69% | 246,202 |
| Jun 30, 2026 | 4,250.00 | 4,400.00 | 3,950.00 | 4,205.00 | 4,205.00 | -1.06% | 221,439 |
| Jun 29, 2026 | 4,290.00 | 4,440.00 | 4,115.00 | 4,250.00 | 4,250.00 | -1.85% | 143,895 |
| Jun 26, 2026 | 4,665.00 | 4,765.00 | 4,110.00 | 4,330.00 | 4,330.00 | -7.18% | 254,825 |
| Jun 25, 2026 | 4,600.00 | 4,795.00 | 4,540.00 | 4,665.00 | 4,665.00 | 2.30% | 134,319 |
| Jun 24, 2026 | 4,680.00 | 4,850.00 | 4,365.00 | 4,560.00 | 4,560.00 | -2.77% | 216,036 |
| Jun 23, 2026 | 5,070.00 | 5,150.00 | 4,670.00 | 4,690.00 | 4,690.00 | -7.68% | 247,223 |
| Jun 22, 2026 | 5,090.00 | 5,310.00 | 4,965.00 | 5,080.00 | 5,080.00 | -0.20% | 164,916 |
| Jun 19, 2026 | 5,010.00 | 5,300.00 | 4,965.00 | 5,090.00 | 5,090.00 | 1.60% | 199,458 |
| Jun 18, 2026 | 5,240.00 | 5,470.00 | 4,995.00 | 5,010.00 | 5,010.00 | -1.57% | 325,371 |
| Jun 17, 2026 | 5,280.00 | 5,640.00 | 4,880.00 | 5,090.00 | 5,090.00 | -5.39% | 354,502 |
| Jun 16, 2026 | 5,540.00 | 5,550.00 | 5,150.00 | 5,380.00 | 5,380.00 | -4.78% | 224,831 |
| Jun 15, 2026 | 6,090.00 | 6,100.00 | 5,490.00 | 5,650.00 | 5,650.00 | -4.24% | 355,097 |
| Jun 12, 2026 | 5,740.00 | 6,150.00 | 5,690.00 | 5,900.00 | 5,900.00 | 2.79% | 240,665 |
| Jun 11, 2026 | 5,740.00 | 5,850.00 | 5,630.00 | 5,740.00 | 5,740.00 | -2.21% | 235,569 |
| Jun 10, 2026 | 5,690.00 | 6,470.00 | 5,570.00 | 5,870.00 | 5,870.00 | 3.35% | 860,891 |
| Jun 9, 2026 | 5,270.00 | 5,890.00 | 5,120.00 | 5,680.00 | 5,680.00 | 7.78% | 584,594 |
| Jun 8, 2026 | 4,740.00 | 5,630.00 | 4,560.00 | 5,270.00 | 5,270.00 | 9.68% | 1,100,672 |
| Jun 5, 2026 | 4,610.00 | 4,975.00 | 4,570.00 | 4,805.00 | 4,805.00 | 2.78% | 270,241 |
| Jun 4, 2026 | 5,400.00 | 5,890.00 | 4,500.00 | 4,675.00 | 4,675.00 | -15.77% | 802,272 |
| Jun 2, 2026 | 5,530.00 | 5,710.00 | 5,260.00 | 5,550.00 | 5,550.00 | 2.40% | 489,632 |