Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 15,790
+50 (0.32%)
At close: Jan 9, 2026
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 16,490.00 | 16,930.00 | 16,490.00 | 16,890.00 | 16,013.45 | 2.43% | 27,927 |
| Dec 8, 2025 | 16,780.00 | 16,850.00 | 16,470.00 | 16,490.00 | 15,634.21 | -1.55% | 19,495 |
| Dec 5, 2025 | 16,780.00 | 16,950.00 | 16,640.00 | 16,750.00 | 15,880.72 | 0.66% | 28,332 |
| Dec 4, 2025 | 16,770.00 | 16,940.00 | 16,640.00 | 16,640.00 | 15,776.43 | -0.95% | 30,559 |
| Dec 3, 2025 | 16,520.00 | 16,940.00 | 16,520.00 | 16,800.00 | 15,928.13 | 1.69% | 13,218 |
| Dec 2, 2025 | 16,330.00 | 16,780.00 | 16,250.00 | 16,520.00 | 15,662.66 | 1.16% | 34,414 |
| Dec 1, 2025 | 16,300.00 | 16,470.00 | 16,200.00 | 16,330.00 | 15,482.52 | 0.18% | 12,582 |
| Nov 28, 2025 | 16,250.00 | 16,360.00 | 16,150.00 | 16,300.00 | 15,454.07 | -0.37% | 8,696 |
| Nov 27, 2025 | 16,300.00 | 16,380.00 | 16,210.00 | 16,360.00 | 15,510.96 | 0.06% | 17,118 |
| Nov 26, 2025 | 16,170.00 | 16,460.00 | 16,130.00 | 16,350.00 | 15,501.48 | 1.05% | 15,739 |
| Nov 25, 2025 | 16,400.00 | 16,450.00 | 16,150.00 | 16,180.00 | 15,340.30 | -1.34% | 7,044 |
| Nov 24, 2025 | 16,420.00 | 16,420.00 | 16,130.00 | 16,400.00 | 15,548.88 | - | 18,136 |
| Nov 21, 2025 | 16,400.00 | 16,590.00 | 16,250.00 | 16,400.00 | 15,548.88 | - | 20,339 |
| Nov 20, 2025 | 16,460.00 | 16,660.00 | 16,400.00 | 16,400.00 | 15,548.88 | 0.31% | 23,510 |
| Nov 19, 2025 | 16,480.00 | 16,510.00 | 16,300.00 | 16,350.00 | 15,501.48 | -0.06% | 15,512 |
| Nov 18, 2025 | 16,620.00 | 16,730.00 | 16,280.00 | 16,360.00 | 15,510.96 | -1.56% | 8,550 |
| Nov 17, 2025 | 16,780.00 | 16,780.00 | 16,490.00 | 16,620.00 | 15,757.47 | -0.06% | 20,552 |
| Nov 14, 2025 | 16,670.00 | 16,830.00 | 16,300.00 | 16,630.00 | 15,766.95 | 0.60% | 19,432 |
| Nov 13, 2025 | 16,840.00 | 16,840.00 | 16,440.00 | 16,530.00 | 15,672.14 | -1.02% | 9,882 |
| Nov 12, 2025 | 16,620.00 | 16,700.00 | 16,220.00 | 16,700.00 | 15,833.31 | 2.96% | 12,995 |
| Nov 11, 2025 | 16,310.00 | 16,900.00 | 16,160.00 | 16,220.00 | 15,378.23 | -0.55% | 25,952 |
| Nov 10, 2025 | 15,870.00 | 16,550.00 | 15,430.00 | 16,310.00 | 15,463.55 | 2.77% | 37,602 |
| Nov 7, 2025 | 16,100.00 | 16,200.00 | 15,780.00 | 15,870.00 | 15,046.39 | -0.81% | 11,026 |
| Nov 6, 2025 | 16,100.00 | 16,100.00 | 15,650.00 | 16,000.00 | 15,169.64 | 0.76% | 8,283 |
| Nov 5, 2025 | 15,870.00 | 16,000.00 | 15,300.00 | 15,880.00 | 15,055.87 | 0.13% | 35,074 |
| Nov 4, 2025 | 15,840.00 | 16,200.00 | 15,750.00 | 15,860.00 | 15,036.91 | -0.13% | 27,206 |
| Nov 3, 2025 | 16,180.00 | 16,370.00 | 15,840.00 | 15,880.00 | 15,055.87 | -1.85% | 24,251 |
| Oct 31, 2025 | 16,400.00 | 16,530.00 | 16,030.00 | 16,180.00 | 15,340.30 | -2.29% | 28,639 |
| Oct 30, 2025 | 16,800.00 | 16,870.00 | 16,500.00 | 16,560.00 | 15,700.58 | -2.65% | 16,931 |
| Oct 29, 2025 | 16,930.00 | 17,080.00 | 16,840.00 | 17,010.00 | 16,127.23 | 0.47% | 16,306 |