Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 17,610
+140 (0.80%)
Last updated: Sep 8, 2025, 1:01 PM KST
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17,560.00 | 17,760.00 | 17,460.00 | 17,600.00 | 17,600.00 | 0.74% | 16,192 |
| Sep 5, 2025 | 17,450.00 | 17,550.00 | 17,400.00 | 17,470.00 | 17,470.00 | 0.06% | 9,314 |
| Sep 4, 2025 | 17,480.00 | 17,650.00 | 17,340.00 | 17,460.00 | 17,460.00 | -0.11% | 9,952 |
| Sep 3, 2025 | 17,780.00 | 17,850.00 | 17,480.00 | 17,480.00 | 17,480.00 | -1.85% | 15,176 |
| Sep 2, 2025 | 18,030.00 | 18,030.00 | 17,780.00 | 17,810.00 | 17,810.00 | 0.11% | 8,651 |
| Sep 1, 2025 | 17,810.00 | 18,080.00 | 17,790.00 | 17,790.00 | 17,790.00 | -0.34% | 9,927 |
| Aug 29, 2025 | 18,040.00 | 18,050.00 | 17,820.00 | 17,850.00 | 17,850.00 | -1.05% | 6,985 |
| Aug 28, 2025 | 18,010.00 | 18,050.00 | 17,870.00 | 18,040.00 | 18,040.00 | 0.50% | 3,776 |
| Aug 27, 2025 | 17,950.00 | 18,000.00 | 17,710.00 | 17,950.00 | 17,950.00 | 0.56% | 4,973 |
| Aug 26, 2025 | 18,130.00 | 18,440.00 | 17,840.00 | 17,850.00 | 17,850.00 | -1.54% | 10,715 |
| Aug 25, 2025 | 18,490.00 | 18,490.00 | 18,070.00 | 18,130.00 | 18,130.00 | -2.00% | 6,076 |
| Aug 22, 2025 | 18,080.00 | 18,500.00 | 17,900.00 | 18,500.00 | 18,500.00 | 2.27% | 10,603 |
| Aug 21, 2025 | 17,940.00 | 18,110.00 | 17,520.00 | 18,090.00 | 18,090.00 | 1.69% | 5,078 |
| Aug 20, 2025 | 18,000.00 | 18,000.00 | 17,320.00 | 17,790.00 | 17,790.00 | -1.50% | 24,297 |
| Aug 19, 2025 | 18,180.00 | 18,180.00 | 17,840.00 | 18,060.00 | 18,060.00 | -0.66% | 15,926 |
| Aug 18, 2025 | 18,450.00 | 18,450.00 | 18,090.00 | 18,180.00 | 18,180.00 | -1.46% | 10,153 |
| Aug 14, 2025 | 18,870.00 | 19,040.00 | 18,160.00 | 18,450.00 | 18,450.00 | -3.50% | 20,315 |
| Aug 13, 2025 | 19,390.00 | 19,390.00 | 18,980.00 | 19,120.00 | 19,120.00 | -0.21% | 14,863 |
| Aug 12, 2025 | 19,310.00 | 19,750.00 | 19,160.00 | 19,160.00 | 19,160.00 | -0.88% | 23,445 |
| Aug 11, 2025 | 19,460.00 | 19,460.00 | 18,810.00 | 19,330.00 | 19,330.00 | 0.57% | 13,661 |
| Aug 8, 2025 | 19,300.00 | 19,490.00 | 19,110.00 | 19,220.00 | 19,220.00 | -0.47% | 5,221 |
| Aug 7, 2025 | 19,080.00 | 19,330.00 | 18,970.00 | 19,310.00 | 19,310.00 | 1.21% | 8,530 |
| Aug 6, 2025 | 19,080.00 | 19,460.00 | 18,920.00 | 19,080.00 | 19,080.00 | - | 10,200 |
| Aug 5, 2025 | 19,370.00 | 19,490.00 | 18,990.00 | 19,080.00 | 19,080.00 | 0.37% | 13,893 |
| Aug 4, 2025 | 18,300.00 | 19,600.00 | 18,160.00 | 19,010.00 | 19,010.00 | 3.88% | 33,777 |
| Aug 1, 2025 | 18,730.00 | 18,730.00 | 18,000.00 | 18,300.00 | 18,300.00 | -2.30% | 25,894 |
| Jul 31, 2025 | 18,200.00 | 18,780.00 | 18,000.00 | 18,730.00 | 18,730.00 | 2.91% | 18,030 |
| Jul 30, 2025 | 17,900.00 | 18,830.00 | 17,540.00 | 18,200.00 | 18,200.00 | 3.76% | 40,021 |
| Jul 29, 2025 | 17,520.00 | 17,830.00 | 17,100.00 | 17,540.00 | 17,540.00 | 0.80% | 8,045 |
| Jul 28, 2025 | 18,040.00 | 18,050.00 | 17,310.00 | 17,400.00 | 17,400.00 | -4.40% | 17,299 |
| Jul 25, 2025 | 17,950.00 | 18,200.00 | 17,950.00 | 18,200.00 | 18,200.00 | 0.94% | 6,320 |
| Jul 24, 2025 | 18,200.00 | 18,430.00 | 17,950.00 | 18,030.00 | 18,030.00 | -0.93% | 11,397 |
| Jul 23, 2025 | 18,270.00 | 18,510.00 | 18,200.00 | 18,200.00 | 18,200.00 | -0.38% | 19,082 |
| Jul 22, 2025 | 18,540.00 | 18,570.00 | 18,260.00 | 18,270.00 | 18,270.00 | -1.46% | 19,654 |
| Jul 21, 2025 | 18,450.00 | 18,560.00 | 18,250.00 | 18,540.00 | 18,540.00 | 0.82% | 10,360 |
| Jul 18, 2025 | 19,000.00 | 19,120.00 | 18,180.00 | 18,390.00 | 18,390.00 | -0.05% | 28,067 |
| Jul 17, 2025 | 18,630.00 | 18,730.00 | 18,300.00 | 18,400.00 | 18,400.00 | -2.13% | 12,957 |
| Jul 16, 2025 | 19,000.00 | 19,080.00 | 18,630.00 | 18,800.00 | 18,800.00 | -1.05% | 15,835 |
| Jul 15, 2025 | 19,400.00 | 19,400.00 | 18,730.00 | 19,000.00 | 19,000.00 | -2.06% | 15,209 |
| Jul 14, 2025 | 18,840.00 | 19,410.00 | 18,840.00 | 19,400.00 | 19,400.00 | 2.97% | 20,779 |
| Jul 11, 2025 | 19,090.00 | 19,350.00 | 18,810.00 | 18,840.00 | 18,840.00 | -1.31% | 15,923 |
| Jul 10, 2025 | 18,300.00 | 19,530.00 | 18,300.00 | 19,090.00 | 19,090.00 | 4.55% | 38,913 |
| Jul 9, 2025 | 18,010.00 | 18,670.00 | 17,910.00 | 18,260.00 | 18,260.00 | 1.67% | 31,110 |
| Jul 8, 2025 | 17,920.00 | 18,120.00 | 17,880.00 | 17,960.00 | 17,960.00 | 0.34% | 41,502 |
| Jul 7, 2025 | 17,950.00 | 18,180.00 | 17,870.00 | 17,900.00 | 17,900.00 | -0.06% | 33,191 |
| Jul 4, 2025 | 18,000.00 | 18,310.00 | 17,900.00 | 17,910.00 | 17,910.00 | -0.89% | 16,346 |
| Jul 3, 2025 | 17,900.00 | 18,190.00 | 17,870.00 | 18,070.00 | 18,070.00 | 0.78% | 9,937 |
| Jul 2, 2025 | 18,500.00 | 18,500.00 | 17,690.00 | 17,930.00 | 17,930.00 | -2.55% | 26,576 |
| Jul 1, 2025 | 17,780.00 | 18,760.00 | 17,750.00 | 18,400.00 | 18,400.00 | 3.49% | 40,613 |
| Jun 30, 2025 | 17,880.00 | 18,000.00 | 17,750.00 | 17,780.00 | 17,780.00 | -0.45% | 6,417 |