Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 17,010
+230 (1.37%)
Jul 20, 2026, 3:30 PM KST
Hanil Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 17,080.00 | 17,370.00 | 16,400.00 | 16,400.00 | 16,400.00 | -3.53% | 13,589 |
| Jul 10, 2026 | 16,680.00 | 17,400.00 | 16,680.00 | 17,000.00 | 17,000.00 | 1.25% | 12,417 |
| Jul 9, 2026 | 16,820.00 | 17,770.00 | 16,790.00 | 16,790.00 | 16,790.00 | -5.51% | 11,434 |
| Jul 8, 2026 | 16,930.00 | 17,880.00 | 16,770.00 | 17,770.00 | 17,770.00 | 4.71% | 35,305 |
| Jul 7, 2026 | 17,310.00 | 17,430.00 | 16,520.00 | 16,970.00 | 16,970.00 | -1.96% | 10,251 |
| Jul 6, 2026 | 16,380.00 | 19,770.00 | 16,200.00 | 17,310.00 | 17,310.00 | 4.40% | 41,838 |
| Jul 3, 2026 | 16,580.00 | 16,780.00 | 15,710.00 | 16,580.00 | 16,580.00 | - | 7,090 |
| Jul 2, 2026 | 16,510.00 | 16,690.00 | 16,150.00 | 16,580.00 | 16,580.00 | 0.42% | 13,557 |
| Jul 1, 2026 | 16,000.00 | 16,590.00 | 15,980.00 | 16,510.00 | 16,510.00 | 3.19% | 12,789 |
| Jun 30, 2026 | 16,100.00 | 16,470.00 | 15,840.00 | 16,000.00 | 16,000.00 | -1.78% | 8,661 |
| Jun 29, 2026 | 15,440.00 | 16,290.00 | 15,440.00 | 16,290.00 | 16,290.00 | 5.57% | 6,303 |
| Jun 26, 2026 | 15,480.00 | 15,640.00 | 15,250.00 | 15,430.00 | 15,430.00 | -0.32% | 12,518 |
| Jun 25, 2026 | 16,080.00 | 16,130.00 | 15,460.00 | 15,480.00 | 15,480.00 | -2.15% | 17,066 |
| Jun 24, 2026 | 15,750.00 | 18,000.00 | 15,750.00 | 15,820.00 | 15,820.00 | -0.94% | 15,522 |
| Jun 23, 2026 | 16,280.00 | 16,900.00 | 15,970.00 | 15,970.00 | 15,970.00 | -2.32% | 22,385 |
| Jun 22, 2026 | 16,660.00 | 16,850.00 | 16,220.00 | 16,350.00 | 16,350.00 | -2.50% | 30,938 |
| Jun 19, 2026 | 17,320.00 | 17,490.00 | 16,450.00 | 16,770.00 | 16,770.00 | -3.18% | 17,351 |
| Jun 18, 2026 | 17,480.00 | 17,710.00 | 17,250.00 | 17,320.00 | 17,320.00 | -1.70% | 20,790 |
| Jun 17, 2026 | 17,450.00 | 17,990.00 | 17,110.00 | 17,620.00 | 17,620.00 | 0.97% | 31,701 |
| Jun 16, 2026 | 16,970.00 | 17,690.00 | 16,930.00 | 17,450.00 | 17,450.00 | 1.99% | 35,236 |
| Jun 15, 2026 | 16,710.00 | 17,110.00 | 16,710.00 | 17,110.00 | 17,110.00 | 2.89% | 11,586 |
| Jun 12, 2026 | 16,590.00 | 16,650.00 | 16,215.00 | 16,630.00 | 16,630.00 | 2.40% | 20,925 |
| Jun 11, 2026 | 16,070.00 | 16,500.00 | 15,750.00 | 16,240.00 | 16,240.00 | 1.00% | 14,818 |
| Jun 10, 2026 | 16,120.00 | 16,220.00 | 15,640.00 | 16,080.00 | 16,080.00 | -0.06% | 37,264 |
| Jun 9, 2026 | 16,150.00 | 16,590.00 | 16,000.00 | 16,090.00 | 16,090.00 | 0.44% | 16,402 |
| Jun 8, 2026 | 15,970.00 | 16,400.00 | 15,970.00 | 16,020.00 | 16,020.00 | -4.64% | 17,140 |
| Jun 5, 2026 | 16,600.00 | 16,980.00 | 16,580.00 | 16,800.00 | 16,800.00 | 0.66% | 12,882 |
| Jun 4, 2026 | 16,940.00 | 17,200.00 | 16,680.00 | 16,690.00 | 16,690.00 | -1.48% | 21,927 |
| Jun 2, 2026 | 16,490.00 | 17,110.00 | 16,130.00 | 16,940.00 | 16,940.00 | 1.93% | 24,728 |
| Jun 1, 2026 | 16,340.00 | 16,980.00 | 16,340.00 | 16,620.00 | 16,620.00 | 1.84% | 32,073 |
| May 29, 2026 | 16,350.00 | 16,450.00 | 16,110.00 | 16,320.00 | 16,320.00 | 0.49% | 19,752 |
| May 28, 2026 | 16,460.00 | 16,550.00 | 16,000.00 | 16,240.00 | 16,240.00 | -1.34% | 32,557 |
| May 27, 2026 | 16,540.00 | 16,800.00 | 16,450.00 | 16,460.00 | 16,460.00 | -1.20% | 27,882 |
| May 26, 2026 | 16,800.00 | 16,800.00 | 16,590.00 | 16,660.00 | 16,660.00 | -0.18% | 17,541 |
| May 22, 2026 | 16,410.00 | 16,690.00 | 16,370.00 | 16,690.00 | 16,690.00 | 1.71% | 7,508 |
| May 21, 2026 | 16,670.00 | 16,820.00 | 16,390.00 | 16,410.00 | 16,410.00 | -0.97% | 25,656 |
| May 20, 2026 | 17,110.00 | 17,200.00 | 16,570.00 | 16,570.00 | 16,570.00 | -2.87% | 25,201 |
| May 19, 2026 | 17,530.00 | 17,870.00 | 16,900.00 | 17,060.00 | 17,060.00 | -2.68% | 54,627 |
| May 18, 2026 | 17,900.00 | 18,050.00 | 17,330.00 | 17,530.00 | 17,530.00 | -2.93% | 35,752 |
| May 15, 2026 | 18,000.00 | 18,790.00 | 17,920.00 | 18,060.00 | 18,060.00 | 1.01% | 53,692 |
| May 14, 2026 | 18,210.00 | 18,210.00 | 17,800.00 | 17,880.00 | 17,880.00 | 0.11% | 17,168 |
| May 13, 2026 | 18,170.00 | 18,430.00 | 17,860.00 | 17,860.00 | 17,860.00 | -1.65% | 22,233 |
| May 12, 2026 | 18,040.00 | 18,500.00 | 17,700.00 | 18,160.00 | 18,160.00 | 0.83% | 35,344 |
| May 11, 2026 | 18,230.00 | 18,260.00 | 17,860.00 | 18,010.00 | 18,010.00 | 0.28% | 36,813 |
| May 8, 2026 | 17,370.00 | 18,100.00 | 17,280.00 | 17,960.00 | 17,960.00 | 5.03% | 72,538 |
| May 7, 2026 | 17,010.00 | 17,120.00 | 16,940.00 | 17,100.00 | 17,100.00 | 0.53% | 11,124 |
| May 6, 2026 | 17,450.00 | 17,470.00 | 17,000.00 | 17,010.00 | 17,010.00 | -2.24% | 30,152 |