Hanil Holdings Co., Ltd. (KRX:003300)
South Korea · Delayed Price · Currency is KRW 18,700
-290 (-1.53%)
At close: Sep 4, 2026
Hanil Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |