Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 17,590
+130 (0.74%)
Apr 28, 2026, 3:30 PM KST
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17,420.00 | 17,650.00 | 17,410.00 | 17,590.00 | 17,590.00 | 0.74% | 18,347 |
| Apr 27, 2026 | 17,570.00 | 17,680.00 | 17,460.00 | 17,460.00 | 17,460.00 | -0.57% | 14,128 |
| Apr 24, 2026 | 17,610.00 | 17,810.00 | 17,520.00 | 17,560.00 | 17,560.00 | 0.29% | 17,092 |
| Apr 23, 2026 | 17,650.00 | 17,780.00 | 17,420.00 | 17,510.00 | 17,510.00 | -0.17% | 26,762 |
| Apr 22, 2026 | 17,680.00 | 17,680.00 | 17,510.00 | 17,540.00 | 17,540.00 | -0.79% | 15,295 |
| Apr 21, 2026 | 17,980.00 | 17,980.00 | 17,580.00 | 17,680.00 | 17,680.00 | -0.95% | 16,094 |
| Apr 20, 2026 | 17,330.00 | 17,880.00 | 17,330.00 | 17,850.00 | 17,850.00 | 2.12% | 26,263 |
| Apr 17, 2026 | 17,460.00 | 17,620.00 | 17,330.00 | 17,480.00 | 17,480.00 | 0.40% | 17,834 |
| Apr 16, 2026 | 17,600.00 | 17,600.00 | 17,330.00 | 17,410.00 | 17,410.00 | 0.06% | 15,169 |
| Apr 15, 2026 | 17,730.00 | 17,750.00 | 17,340.00 | 17,400.00 | 17,400.00 | 1.64% | 28,861 |
| Apr 14, 2026 | 17,000.00 | 17,120.00 | 16,750.00 | 17,120.00 | 17,120.00 | 0.88% | 20,008 |
| Apr 13, 2026 | 17,090.00 | 17,090.00 | 16,720.00 | 16,970.00 | 16,970.00 | -1.57% | 24,190 |
| Apr 10, 2026 | 17,200.00 | 17,270.00 | 16,990.00 | 17,240.00 | 17,240.00 | 0.76% | 24,735 |
| Apr 9, 2026 | 17,110.00 | 17,230.00 | 16,860.00 | 17,110.00 | 17,110.00 | - | 23,074 |
| Apr 8, 2026 | 16,730.00 | 17,130.00 | 16,710.00 | 17,110.00 | 17,110.00 | 2.46% | 51,128 |
| Apr 7, 2026 | 16,660.00 | 16,800.00 | 16,420.00 | 16,700.00 | 16,700.00 | 0.24% | 26,987 |
| Apr 6, 2026 | 16,400.00 | 16,700.00 | 16,310.00 | 16,660.00 | 16,660.00 | 1.59% | 31,902 |
| Apr 3, 2026 | 16,660.00 | 16,750.00 | 16,390.00 | 16,400.00 | 16,400.00 | -0.55% | 25,144 |
| Apr 2, 2026 | 17,200.00 | 17,280.00 | 16,200.00 | 16,490.00 | 16,490.00 | -4.07% | 71,300 |
| Apr 1, 2026 | 16,930.00 | 17,210.00 | 16,820.00 | 17,190.00 | 17,190.00 | 2.57% | 31,294 |
| Mar 31, 2026 | 17,090.00 | 17,150.00 | 16,720.00 | 16,760.00 | 16,760.00 | -1.76% | 34,655 |
| Mar 30, 2026 | 17,660.00 | 17,750.00 | 17,060.00 | 17,060.00 | 17,060.00 | -6.47% | 45,204 |
| Mar 27, 2026 | 18,000.00 | 18,360.00 | 17,960.00 | 18,240.00 | 18,240.00 | -1.19% | 52,410 |
| Mar 26, 2026 | 18,470.00 | 18,820.00 | 18,020.00 | 18,460.00 | 18,460.00 | -1.28% | 96,070 |
| Mar 25, 2026 | 19,800.00 | 19,810.00 | 18,530.00 | 18,700.00 | 18,700.00 | -6.50% | 268,698 |
| Mar 24, 2026 | 22,550.00 | 22,550.00 | 19,110.00 | 20,000.00 | 20,000.00 | 2.67% | 419,437 |
| Mar 23, 2026 | 22,800.00 | 23,800.00 | 19,100.00 | 19,480.00 | 19,480.00 | 6.27% | 757,433 |
| Mar 20, 2026 | 17,910.00 | 18,500.00 | 17,910.00 | 18,330.00 | 18,330.00 | 1.55% | 20,377 |
| Mar 19, 2026 | 17,710.00 | 18,060.00 | 17,510.00 | 18,050.00 | 18,050.00 | 1.46% | 19,433 |
| Mar 18, 2026 | 17,600.00 | 17,830.00 | 17,570.00 | 17,790.00 | 17,790.00 | 0.74% | 13,090 |
| Mar 17, 2026 | 18,170.00 | 18,170.00 | 17,560.00 | 17,660.00 | 17,660.00 | -1.34% | 12,481 |
| Mar 16, 2026 | 17,570.00 | 18,040.00 | 17,360.00 | 17,900.00 | 17,900.00 | 1.07% | 33,034 |
| Mar 13, 2026 | 17,500.00 | 17,890.00 | 16,640.00 | 17,710.00 | 17,710.00 | 0.97% | 26,672 |
| Mar 12, 2026 | 17,400.00 | 17,720.00 | 17,390.00 | 17,540.00 | 17,540.00 | 0.06% | 20,710 |
| Mar 11, 2026 | 16,900.00 | 17,800.00 | 16,880.00 | 17,530.00 | 17,530.00 | 3.06% | 49,071 |
| Mar 10, 2026 | 16,800.00 | 17,100.00 | 16,610.00 | 17,010.00 | 17,010.00 | 2.53% | 27,079 |
| Mar 9, 2026 | 16,650.00 | 16,800.00 | 16,310.00 | 16,590.00 | 16,590.00 | -1.43% | 36,447 |
| Mar 6, 2026 | 16,450.00 | 16,870.00 | 16,340.00 | 16,830.00 | 16,830.00 | 2.31% | 41,274 |
| Mar 5, 2026 | 16,330.00 | 16,840.00 | 16,330.00 | 16,450.00 | 16,450.00 | 2.24% | 19,507 |
| Mar 4, 2026 | 17,000.00 | 17,200.00 | 15,900.00 | 16,090.00 | 16,090.00 | -6.45% | 49,893 |
| Mar 3, 2026 | 16,820.00 | 17,470.00 | 16,820.00 | 17,200.00 | 17,200.00 | 1.18% | 50,024 |
| Feb 27, 2026 | 17,300.00 | 17,300.00 | 16,880.00 | 17,000.00 | 17,000.00 | -2.52% | 17,888 |
| Feb 26, 2026 | 17,300.00 | 17,540.00 | 16,960.00 | 17,440.00 | 17,440.00 | 0.23% | 46,675 |
| Feb 25, 2026 | 17,080.00 | 17,520.00 | 17,020.00 | 17,400.00 | 17,400.00 | 1.93% | 36,892 |
| Feb 24, 2026 | 17,290.00 | 17,310.00 | 16,800.00 | 17,070.00 | 17,070.00 | -1.27% | 33,893 |
| Feb 23, 2026 | 17,010.00 | 17,350.00 | 17,010.00 | 17,290.00 | 17,290.00 | 1.71% | 24,045 |
| Feb 20, 2026 | 16,650.00 | 17,000.00 | 16,640.00 | 17,000.00 | 17,000.00 | 2.16% | 15,468 |
| Feb 19, 2026 | 16,560.00 | 16,720.00 | 16,290.00 | 16,640.00 | 16,640.00 | 2.09% | 18,896 |
| Feb 13, 2026 | 16,250.00 | 16,520.00 | 16,090.00 | 16,300.00 | 16,300.00 | 0.25% | 14,485 |
| Feb 12, 2026 | 16,170.00 | 16,310.00 | 16,170.00 | 16,260.00 | 16,260.00 | 0.12% | 8,997 |