Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 16,180
-380 (-2.29%)
At close: Oct 31, 2025
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 15,870.00 | 15,920.00 | 15,300.00 | 15,880.00 | 15,880.00 | 0.13% | 29,131 |
| 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% | 29,096 |
| 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 | - | 18,311 |
| 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% | 13,589 |
| 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 |