Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 17,510
-90 (-0.51%)
Sep 23, 2026, 3:30 PM KST
Hanil Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,510.00 | 17,980.00 | 17,410.00 | 17,510.00 | 17,510.00 | -0.51% | 6,646 |
| Sep 22, 2026 | 18,100.00 | 18,100.00 | 17,400.00 | 17,600.00 | 17,600.00 | 0.23% | 12,662 |
| Sep 21, 2026 | 17,900.00 | 18,020.00 | 17,540.00 | 17,560.00 | 17,560.00 | -1.40% | 5,337 |
| Sep 18, 2026 | 18,190.00 | 18,190.00 | 17,630.00 | 17,810.00 | 17,810.00 | -1.22% | 15,464 |
| Sep 17, 2026 | 17,600.00 | 18,190.00 | 17,600.00 | 18,030.00 | 18,030.00 | 1.69% | 7,814 |
| Sep 16, 2026 | 18,150.00 | 18,150.00 | 17,600.00 | 17,730.00 | 17,730.00 | -0.23% | 17,556 |
| Sep 15, 2026 | 18,400.00 | 18,400.00 | 17,770.00 | 17,770.00 | 17,770.00 | -2.31% | 5,081 |
| Sep 14, 2026 | 18,300.00 | 18,430.00 | 17,720.00 | 18,190.00 | 18,190.00 | 0.89% | 18,130 |
| Sep 11, 2026 | 18,100.00 | 18,490.00 | 17,710.00 | 18,030.00 | 18,030.00 | 0.95% | 8,979 |
| Sep 10, 2026 | 18,270.00 | 18,270.00 | 17,320.00 | 17,860.00 | 17,860.00 | -1.27% | 79,866 |
| Sep 9, 2026 | 18,600.00 | 18,600.00 | 17,820.00 | 18,090.00 | 18,090.00 | -0.60% | 33,425 |
| Sep 8, 2026 | 18,560.00 | 18,830.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.94% | 6,444 |
| Sep 7, 2026 | 18,700.00 | 18,980.00 | 18,440.00 | 18,560.00 | 18,560.00 | -0.75% | 6,002 |
| Sep 4, 2026 | 18,990.00 | 18,990.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.53% | 4,646 |
| Sep 3, 2026 | 18,660.00 | 19,000.00 | 18,590.00 | 18,990.00 | 18,990.00 | 0.96% | 14,781 |
| Sep 2, 2026 | 18,600.00 | 18,930.00 | 18,410.00 | 18,810.00 | 18,810.00 | 0.48% | 18,763 |
| Sep 1, 2026 | 18,870.00 | 18,870.00 | 18,540.00 | 18,720.00 | 18,720.00 | -1.06% | 14,028 |
| Aug 31, 2026 | 19,000.00 | 19,170.00 | 18,600.00 | 18,920.00 | 18,920.00 | -1.25% | 20,208 |
| Aug 28, 2026 | 18,870.00 | 19,170.00 | 18,310.00 | 19,160.00 | 19,160.00 | 1.43% | 39,616 |
| Aug 27, 2026 | 18,350.00 | 18,970.00 | 18,300.00 | 18,890.00 | 18,890.00 | 2.94% | 30,532 |
| Aug 26, 2026 | 18,250.00 | 18,360.00 | 18,000.00 | 18,350.00 | 18,350.00 | 0.33% | 27,924 |
| Aug 25, 2026 | 18,180.00 | 18,330.00 | 17,810.00 | 18,290.00 | 18,290.00 | 0.61% | 12,181 |
| Aug 24, 2026 | 17,860.00 | 18,180.00 | 17,700.00 | 18,180.00 | 18,180.00 | 1.45% | 16,817 |
| Aug 21, 2026 | 17,540.00 | 17,920.00 | 17,300.00 | 17,920.00 | 17,920.00 | 1.93% | 15,301 |
| Aug 20, 2026 | 17,490.00 | 17,870.00 | 17,460.00 | 17,580.00 | 17,580.00 | 0.57% | 38,596 |
| Aug 19, 2026 | 17,440.00 | 17,540.00 | 17,070.00 | 17,480.00 | 17,480.00 | 0.23% | 22,362 |
| Aug 18, 2026 | 17,470.00 | 17,610.00 | 17,170.00 | 17,440.00 | 17,440.00 | 1.28% | 18,338 |
| Aug 14, 2026 | 16,920.00 | 17,220.00 | 16,770.00 | 17,220.00 | 17,220.00 | 2.81% | 9,637 |
| Aug 13, 2026 | 16,710.00 | 17,140.00 | 16,710.00 | 16,750.00 | 16,750.00 | 0.30% | 5,886 |
| Aug 12, 2026 | 17,330.00 | 17,400.00 | 16,630.00 | 16,700.00 | 16,700.00 | -3.64% | 25,079 |
| Aug 11, 2026 | 17,490.00 | 17,490.00 | 17,270.00 | 17,330.00 | 17,330.00 | -0.80% | 12,448 |
| Aug 10, 2026 | 17,730.00 | 17,840.00 | 17,270.00 | 17,470.00 | 17,470.00 | -1.47% | 16,429 |
| Aug 7, 2026 | 17,830.00 | 17,830.00 | 17,450.00 | 17,730.00 | 17,730.00 | 0.57% | 13,096 |
| Aug 6, 2026 | 17,910.00 | 17,910.00 | 17,360.00 | 17,630.00 | 17,630.00 | -0.17% | 9,801 |
| Aug 5, 2026 | 17,710.00 | 17,940.00 | 17,580.00 | 17,660.00 | 17,660.00 | -0.28% | 6,554 |
| Aug 4, 2026 | 17,800.00 | 18,200.00 | 17,650.00 | 17,710.00 | 17,710.00 | -0.51% | 19,682 |
| Aug 3, 2026 | 18,160.00 | 18,200.00 | 17,490.00 | 17,800.00 | 17,800.00 | -0.28% | 27,710 |
| Jul 31, 2026 | 17,690.00 | 18,100.00 | 17,250.00 | 17,850.00 | 17,850.00 | 1.71% | 27,305 |
| Jul 30, 2026 | 16,870.00 | 17,890.00 | 16,870.00 | 17,550.00 | 17,550.00 | 4.09% | 38,844 |
| Jul 29, 2026 | 17,680.00 | 17,870.00 | 16,720.00 | 16,860.00 | 16,860.00 | -2.54% | 51,936 |
| Jul 28, 2026 | 18,200.00 | 18,200.00 | 17,080.00 | 17,300.00 | 17,300.00 | -3.03% | 22,442 |
| Jul 27, 2026 | 17,520.00 | 18,160.00 | 17,520.00 | 17,840.00 | 17,840.00 | 1.83% | 23,891 |
| Jul 24, 2026 | 17,680.00 | 17,990.00 | 17,230.00 | 17,520.00 | 17,520.00 | -0.90% | 20,985 |
| Jul 23, 2026 | 17,040.00 | 17,790.00 | 17,010.00 | 17,680.00 | 17,680.00 | 4.43% | 18,357 |
| Jul 22, 2026 | 17,170.00 | 17,450.00 | 16,890.00 | 16,930.00 | 16,930.00 | 0.53% | 20,469 |
| Jul 21, 2026 | 17,050.00 | 17,260.00 | 16,730.00 | 16,840.00 | 16,840.00 | -1.00% | 21,173 |
| Jul 20, 2026 | 16,360.00 | 17,100.00 | 16,360.00 | 17,010.00 | 17,010.00 | 1.37% | 14,058 |
| Jul 16, 2026 | 16,870.00 | 17,090.00 | 16,600.00 | 16,780.00 | 16,780.00 | 2.19% | 17,252 |
| Jul 15, 2026 | 16,420.00 | 17,180.00 | 16,420.00 | 16,420.00 | 16,420.00 | -0.55% | 12,153 |
| Jul 14, 2026 | 16,700.00 | 16,910.00 | 16,370.00 | 16,510.00 | 16,510.00 | 0.67% | 22,911 |