Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 16,610
+160 (0.97%)
At close: Oct 2, 2025
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,562 |
| 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% | 15,142 |
| Sep 19, 2025 | 17,000.00 | 17,060.00 | 16,770.00 | 16,810.00 | 16,810.00 | -1.12% | 15,764 |
| 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% | 24,907 |
| Sep 15, 2025 | 18,000.00 | 18,140.00 | 17,610.00 | 17,670.00 | 17,670.00 | -1.78% | 24,013 |
| Sep 12, 2025 | 18,200.00 | 18,490.00 | 17,890.00 | 17,990.00 | 17,990.00 | -0.77% | 55,796 |
| Sep 11, 2025 | 17,650.00 | 18,130.00 | 17,460.00 | 18,130.00 | 18,130.00 | 1.85% | 51,328 |
| Sep 10, 2025 | 17,500.00 | 18,050.00 | 17,500.00 | 17,800.00 | 17,800.00 | 1.48% | 10,171 |
| Sep 9, 2025 | 17,850.00 | 17,850.00 | 17,480.00 | 17,540.00 | 17,540.00 | -0.34% | 14,702 |
| 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 |