Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 16,970
-430 (-2.47%)
Feb 26, 2026, 9:50 AM KST
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 17,080.00 | 17,520.00 | 17,020.00 | 17,400.00 | 17,400.00 | 1.93% | 36,892 |
| Feb 24, 2026 | 17,290.00 | 17,310.00 | 16,800.00 | 17,070.00 | 17,070.00 | -1.27% | 33,893 |
| Feb 23, 2026 | 17,010.00 | 17,350.00 | 17,010.00 | 17,290.00 | 17,290.00 | 1.71% | 24,045 |
| Feb 20, 2026 | 16,650.00 | 17,000.00 | 16,640.00 | 17,000.00 | 17,000.00 | 2.16% | 15,468 |
| Feb 19, 2026 | 16,560.00 | 16,720.00 | 16,290.00 | 16,640.00 | 16,640.00 | 2.09% | 18,896 |
| Feb 13, 2026 | 16,250.00 | 16,520.00 | 16,090.00 | 16,300.00 | 16,300.00 | 0.25% | 14,485 |
| Feb 12, 2026 | 16,170.00 | 16,310.00 | 16,170.00 | 16,260.00 | 16,260.00 | 0.12% | 8,997 |
| Feb 11, 2026 | 16,290.00 | 16,340.00 | 16,060.00 | 16,240.00 | 16,240.00 | -0.18% | 17,243 |
| Feb 10, 2026 | 15,980.00 | 16,290.00 | 15,870.00 | 16,270.00 | 16,270.00 | 1.88% | 9,416 |
| Feb 9, 2026 | 16,060.00 | 16,250.00 | 15,950.00 | 15,970.00 | 15,970.00 | -0.56% | 17,231 |
| Feb 6, 2026 | 16,010.00 | 16,060.00 | 15,530.00 | 16,060.00 | 16,060.00 | 0.31% | 41,751 |
| Feb 5, 2026 | 15,900.00 | 16,120.00 | 15,850.00 | 16,010.00 | 16,010.00 | 0.06% | 22,912 |
| Feb 4, 2026 | 15,800.00 | 16,140.00 | 15,740.00 | 16,000.00 | 16,000.00 | 1.14% | 38,483 |
| Feb 3, 2026 | 15,630.00 | 15,970.00 | 15,470.00 | 15,820.00 | 15,820.00 | 3.20% | 32,394 |
| Feb 2, 2026 | 15,760.00 | 15,760.00 | 15,260.00 | 15,330.00 | 15,330.00 | -1.73% | 30,833 |
| Jan 30, 2026 | 15,850.00 | 15,890.00 | 15,510.00 | 15,600.00 | 15,600.00 | 0.13% | 45,220 |
| Jan 29, 2026 | 15,550.00 | 15,660.00 | 15,310.00 | 15,580.00 | 15,580.00 | 0.19% | 46,291 |
| Jan 28, 2026 | 15,560.00 | 16,090.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.06% | 23,663 |
| Jan 27, 2026 | 15,580.00 | 15,750.00 | 15,520.00 | 15,560.00 | 15,560.00 | -0.89% | 16,780 |
| Jan 26, 2026 | 15,980.00 | 15,980.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.38% | 16,471 |
| Jan 23, 2026 | 15,450.00 | 15,760.00 | 15,450.00 | 15,760.00 | 15,760.00 | 2.01% | 15,190 |
| Jan 22, 2026 | 15,500.00 | 15,640.00 | 15,390.00 | 15,450.00 | 15,450.00 | 0.52% | 17,578 |
| Jan 21, 2026 | 15,730.00 | 15,820.00 | 15,360.00 | 15,370.00 | 15,370.00 | -2.97% | 25,626 |
| Jan 20, 2026 | 15,550.00 | 16,000.00 | 15,520.00 | 15,840.00 | 15,840.00 | 1.54% | 11,489 |
| Jan 19, 2026 | 15,660.00 | 15,700.00 | 15,490.00 | 15,600.00 | 15,600.00 | -0.38% | 17,793 |
| Jan 16, 2026 | 16,190.00 | 16,200.00 | 15,620.00 | 15,660.00 | 15,660.00 | -2.37% | 27,079 |
| Jan 15, 2026 | 15,980.00 | 16,100.00 | 15,810.00 | 16,040.00 | 16,040.00 | 0.63% | 23,660 |
| Jan 14, 2026 | 15,830.00 | 16,090.00 | 15,830.00 | 15,940.00 | 15,940.00 | 0.82% | 25,810 |
| Jan 13, 2026 | 15,840.00 | 16,000.00 | 15,670.00 | 15,810.00 | 15,810.00 | -1.37% | 28,662 |
| Jan 12, 2026 | 15,850.00 | 16,110.00 | 15,800.00 | 16,030.00 | 16,030.00 | 1.52% | 16,169 |
| Jan 9, 2026 | 15,660.00 | 16,030.00 | 15,660.00 | 15,790.00 | 15,790.00 | 0.32% | 17,636 |
| Jan 8, 2026 | 15,860.00 | 16,000.00 | 15,620.00 | 15,740.00 | 15,740.00 | -0.38% | 22,732 |
| Jan 7, 2026 | 15,900.00 | 16,190.00 | 15,760.00 | 15,800.00 | 15,800.00 | -0.63% | 30,021 |
| Jan 6, 2026 | 15,970.00 | 16,300.00 | 15,810.00 | 15,900.00 | 15,900.00 | -0.44% | 19,503 |
| Jan 5, 2026 | 15,970.00 | 16,250.00 | 15,800.00 | 15,970.00 | 15,970.00 | 0.06% | 20,244 |
| Jan 2, 2026 | 16,460.00 | 16,460.00 | 15,960.00 | 15,960.00 | 15,960.00 | -2.56% | 15,664 |
| Dec 30, 2025 | 16,420.00 | 16,680.00 | 16,320.00 | 16,380.00 | 16,380.00 | -0.36% | 29,013 |
| Dec 29, 2025 | 17,050.00 | 17,350.00 | 16,410.00 | 16,440.00 | 16,440.00 | -8.26% | 49,232 |
| Dec 26, 2025 | 17,910.00 | 18,000.00 | 17,780.00 | 17,920.00 | 16,990.00 | 0.06% | 23,682 |
| Dec 24, 2025 | 17,840.00 | 17,910.00 | 17,710.00 | 17,910.00 | 16,980.52 | 0.39% | 27,821 |
| Dec 23, 2025 | 17,750.00 | 17,900.00 | 17,700.00 | 17,840.00 | 16,914.15 | 0.51% | 20,727 |
| Dec 22, 2025 | 17,900.00 | 17,900.00 | 17,540.00 | 17,750.00 | 16,828.82 | -0.22% | 27,763 |
| Dec 19, 2025 | 17,820.00 | 17,950.00 | 17,500.00 | 17,790.00 | 16,866.75 | - | 22,073 |
| Dec 18, 2025 | 17,890.00 | 17,890.00 | 17,560.00 | 17,790.00 | 16,866.75 | -0.56% | 23,087 |
| Dec 17, 2025 | 17,750.00 | 18,200.00 | 17,570.00 | 17,890.00 | 16,961.56 | 0.79% | 33,390 |
| Dec 16, 2025 | 17,570.00 | 17,780.00 | 17,300.00 | 17,750.00 | 16,828.82 | 1.14% | 27,682 |
| Dec 15, 2025 | 17,570.00 | 17,720.00 | 17,250.00 | 17,550.00 | 16,639.20 | -0.11% | 22,942 |
| Dec 12, 2025 | 17,370.00 | 17,600.00 | 17,170.00 | 17,570.00 | 16,658.16 | 1.15% | 29,096 |
| Dec 11, 2025 | 16,900.00 | 17,380.00 | 16,810.00 | 17,370.00 | 16,468.54 | 2.90% | 96,443 |
| Dec 10, 2025 | 16,990.00 | 17,050.00 | 16,750.00 | 16,880.00 | 16,003.97 | -0.06% | 19,452 |