Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 16,180
-220 (-1.34%)
At close: Nov 25, 2025
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 16,170.00 | 16,460.00 | 16,130.00 | 16,350.00 | 16,350.00 | 1.05% | 15,735 |
| Nov 25, 2025 | 16,400.00 | 16,450.00 | 16,150.00 | 16,180.00 | 16,180.00 | -1.34% | 7,044 |
| Nov 24, 2025 | 16,420.00 | 16,420.00 | 16,130.00 | 16,400.00 | 16,400.00 | - | 18,136 |
| Nov 21, 2025 | 16,400.00 | 16,590.00 | 16,250.00 | 16,400.00 | 16,400.00 | - | 20,339 |
| Nov 20, 2025 | 16,460.00 | 16,660.00 | 16,400.00 | 16,400.00 | 16,400.00 | 0.31% | 23,510 |
| Nov 19, 2025 | 16,480.00 | 16,510.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.06% | 15,512 |
| Nov 18, 2025 | 16,620.00 | 16,730.00 | 16,280.00 | 16,360.00 | 16,360.00 | -1.56% | 8,550 |
| Nov 17, 2025 | 16,780.00 | 16,780.00 | 16,490.00 | 16,620.00 | 16,620.00 | -0.06% | 20,552 |
| Nov 14, 2025 | 16,670.00 | 16,830.00 | 16,300.00 | 16,630.00 | 16,630.00 | 0.60% | 19,432 |
| Nov 13, 2025 | 16,840.00 | 16,840.00 | 16,440.00 | 16,530.00 | 16,530.00 | -1.02% | 9,882 |
| Nov 12, 2025 | 16,620.00 | 16,700.00 | 16,220.00 | 16,700.00 | 16,700.00 | 2.96% | 12,995 |
| Nov 11, 2025 | 16,310.00 | 16,900.00 | 16,160.00 | 16,220.00 | 16,220.00 | -0.55% | 25,952 |
| Nov 10, 2025 | 15,870.00 | 16,550.00 | 15,430.00 | 16,310.00 | 16,310.00 | 2.77% | 37,602 |
| Nov 7, 2025 | 16,100.00 | 16,200.00 | 15,780.00 | 15,870.00 | 15,870.00 | -0.81% | 11,026 |
| Nov 6, 2025 | 16,100.00 | 16,100.00 | 15,650.00 | 16,000.00 | 16,000.00 | 0.76% | 8,283 |
| Nov 5, 2025 | 15,870.00 | 16,000.00 | 15,300.00 | 15,880.00 | 15,880.00 | 0.13% | 35,074 |
| Nov 4, 2025 | 15,840.00 | 16,200.00 | 15,750.00 | 15,860.00 | 15,860.00 | -0.13% | 27,206 |
| Nov 3, 2025 | 16,180.00 | 16,370.00 | 15,840.00 | 15,880.00 | 15,880.00 | -1.85% | 24,251 |
| Oct 31, 2025 | 16,400.00 | 16,530.00 | 16,030.00 | 16,180.00 | 16,180.00 | -2.29% | 28,639 |
| Oct 30, 2025 | 16,800.00 | 16,870.00 | 16,500.00 | 16,560.00 | 16,560.00 | -2.65% | 16,931 |
| Oct 29, 2025 | 16,930.00 | 17,080.00 | 16,840.00 | 17,010.00 | 17,010.00 | 0.47% | 16,306 |
| Oct 28, 2025 | 17,230.00 | 17,500.00 | 16,870.00 | 16,930.00 | 16,930.00 | -1.74% | 16,591 |
| Oct 27, 2025 | 17,150.00 | 17,300.00 | 17,050.00 | 17,230.00 | 17,230.00 | 0.64% | 12,760 |
| Oct 24, 2025 | 17,300.00 | 17,300.00 | 16,790.00 | 17,120.00 | 17,120.00 | 1.48% | 19,184 |
| Oct 23, 2025 | 17,220.00 | 17,350.00 | 16,840.00 | 16,870.00 | 16,870.00 | -2.20% | 19,159 |
| Oct 22, 2025 | 17,230.00 | 17,390.00 | 17,000.00 | 17,250.00 | 17,250.00 | 0.06% | 16,666 |
| Oct 21, 2025 | 17,130.00 | 17,380.00 | 17,010.00 | 17,240.00 | 17,240.00 | 0.64% | 23,159 |
| Oct 20, 2025 | 17,300.00 | 17,300.00 | 16,770.00 | 17,130.00 | 17,130.00 | - | 17,985 |
| Oct 17, 2025 | 17,040.00 | 17,240.00 | 16,830.00 | 17,130.00 | 17,130.00 | 0.53% | 15,315 |
| Oct 16, 2025 | 16,900.00 | 17,440.00 | 16,830.00 | 17,040.00 | 17,040.00 | 0.53% | 23,429 |
| Oct 15, 2025 | 16,750.00 | 17,040.00 | 16,740.00 | 16,950.00 | 16,950.00 | 0.89% | 20,104 |
| Oct 14, 2025 | 16,700.00 | 16,950.00 | 16,680.00 | 16,800.00 | 16,800.00 | 0.66% | 15,695 |
| Oct 13, 2025 | 16,500.00 | 16,730.00 | 16,400.00 | 16,690.00 | 16,690.00 | 0.85% | 19,260 |
| Oct 10, 2025 | 16,510.00 | 16,660.00 | 16,450.00 | 16,550.00 | 16,550.00 | 0.30% | 12,704 |
| Oct 2, 2025 | 16,500.00 | 16,700.00 | 16,400.00 | 16,500.00 | 16,500.00 | 0.30% | 6,259 |
| Oct 1, 2025 | 16,530.00 | 16,690.00 | 16,440.00 | 16,450.00 | 16,450.00 | -0.42% | 5,740 |
| Sep 30, 2025 | 16,510.00 | 16,650.00 | 16,470.00 | 16,520.00 | 16,520.00 | 0.06% | 10,311 |
| Sep 29, 2025 | 16,370.00 | 16,610.00 | 16,360.00 | 16,510.00 | 16,510.00 | 0.86% | 13,352 |
| Sep 26, 2025 | 16,330.00 | 16,390.00 | 16,220.00 | 16,370.00 | 16,370.00 | 0.24% | 9,523 |
| Sep 25, 2025 | 16,500.00 | 16,500.00 | 16,310.00 | 16,330.00 | 16,330.00 | -0.73% | 8,716 |
| Sep 24, 2025 | 16,540.00 | 16,690.00 | 16,400.00 | 16,450.00 | 16,450.00 | -0.48% | 20,889 |
| Sep 23, 2025 | 16,670.00 | 16,770.00 | 16,530.00 | 16,530.00 | 16,530.00 | -0.84% | 23,629 |
| Sep 22, 2025 | 16,750.00 | 16,900.00 | 16,660.00 | 16,670.00 | 16,670.00 | -0.83% | 14,642 |
| Sep 19, 2025 | 17,000.00 | 17,060.00 | 16,770.00 | 16,810.00 | 16,810.00 | -1.12% | 15,404 |
| Sep 18, 2025 | 17,100.00 | 17,180.00 | 16,980.00 | 17,000.00 | 17,000.00 | -0.47% | 12,066 |
| Sep 17, 2025 | 17,240.00 | 17,360.00 | 17,030.00 | 17,080.00 | 17,080.00 | -1.61% | 14,670 |
| Sep 16, 2025 | 17,700.00 | 18,010.00 | 17,340.00 | 17,360.00 | 17,360.00 | -1.75% | 24,401 |
| Sep 15, 2025 | 18,000.00 | 18,140.00 | 17,610.00 | 17,670.00 | 17,670.00 | -1.78% | 23,296 |
| Sep 12, 2025 | 18,200.00 | 18,490.00 | 17,890.00 | 17,990.00 | 17,990.00 | -0.77% | 55,574 |
| Sep 11, 2025 | 17,650.00 | 18,130.00 | 17,460.00 | 18,130.00 | 18,130.00 | 1.85% | 51,328 |