Skip to main content
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,320.00
+50.00 (1.17%)
At close: Dec 5, 2025

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,245.004,365.004,220.004,320.004,320.001.17%73,849
Dec 4, 20254,300.004,300.004,170.004,270.004,270.000.23%38,277
Dec 3, 20254,300.004,300.004,200.004,260.004,260.00-0.23%38,644
Dec 2, 20254,305.004,440.004,270.004,270.004,270.00-0.93%71,749
Dec 1, 20254,350.004,420.004,270.004,310.004,310.00-1.37%88,188
Nov 28, 20254,185.004,400.004,140.004,370.004,370.004.17%98,832
Nov 27, 20254,195.004,270.004,120.004,195.004,195.00-15,892
Nov 26, 20254,235.004,235.004,060.004,195.004,195.00-0.12%40,348
Nov 25, 20254,190.004,280.004,165.004,200.004,200.000.12%28,181
Nov 24, 20254,145.004,280.004,090.004,195.004,195.003.33%55,344
Nov 21, 20254,220.004,245.004,010.004,060.004,060.00-4.58%66,872
Nov 20, 20254,320.004,430.004,150.004,255.004,255.00-0.12%75,534
Nov 19, 20254,445.004,445.004,150.004,260.004,260.00-2.63%85,453
Nov 18, 20254,585.004,600.004,350.004,375.004,375.00-4.58%132,444
Nov 17, 20254,385.004,645.004,330.004,585.004,585.006.63%155,719
Nov 14, 20254,425.004,545.004,300.004,300.004,300.00-3.15%68,690
Nov 13, 20254,410.004,475.004,370.004,440.004,440.000.23%46,751
Nov 12, 20254,425.004,755.004,300.004,430.004,430.000.11%270,201
Nov 11, 20254,455.004,625.004,330.004,425.004,425.00-0.56%97,961
Nov 10, 20254,270.004,545.004,270.004,450.004,450.004.22%93,103
Nov 7, 20254,115.004,300.004,115.004,270.004,270.002.64%116,434
Nov 6, 20254,270.004,340.004,160.004,160.004,160.00-2.80%51,536
Nov 5, 20254,260.004,385.004,120.004,280.004,280.000.47%56,986
Nov 4, 20254,205.004,395.004,165.004,260.004,260.001.07%112,310
Nov 3, 20253,855.004,450.003,855.004,215.004,215.008.22%327,477
Oct 31, 20254,065.004,065.003,850.003,895.003,895.00-4.18%132,899
Oct 30, 20254,105.004,135.004,000.004,065.004,065.00-0.97%68,297
Oct 29, 20254,335.004,380.004,035.004,105.004,105.00-5.31%243,632
Oct 28, 20254,340.004,480.004,285.004,335.004,335.000.12%81,048
Oct 27, 20254,395.004,460.004,235.004,330.004,330.00-1.70%140,262
Oct 24, 20254,180.004,770.004,170.004,405.004,405.005.38%344,119
Oct 23, 20254,010.004,310.004,010.004,180.004,180.003.98%143,212
Oct 22, 20254,020.004,150.003,960.004,020.004,020.00-0.50%50,909
Oct 21, 20254,095.004,095.003,920.004,040.004,040.00-1.34%179,496
Oct 20, 20254,255.004,265.004,090.004,095.004,095.00-3.76%101,016
Oct 17, 20254,135.004,310.004,135.004,255.004,255.001.92%64,556
Oct 16, 20254,265.004,390.004,130.004,175.004,175.00-2.22%125,988
Oct 15, 20254,280.004,335.004,125.004,270.004,270.000.47%68,921
Oct 14, 20254,270.004,435.004,100.004,250.004,250.00-0.82%186,052
Oct 13, 20253,895.004,420.003,895.004,285.004,285.007.26%402,599
Oct 10, 20253,800.003,995.003,430.003,995.003,995.0011.44%392,180
Oct 2, 20253,340.003,890.003,340.003,585.003,585.006.22%441,928
Oct 1, 20253,215.003,530.003,190.003,375.003,375.001.96%112,135
Sep 30, 20253,350.003,420.003,300.003,310.003,310.00-1.19%55,725
Sep 29, 20253,470.003,470.003,315.003,350.003,350.00-3.46%62,722
Sep 26, 20253,490.003,500.003,350.003,470.003,470.00-0.43%128,209
Sep 25, 20253,350.003,555.003,280.003,485.003,485.005.61%203,841
Sep 24, 20253,365.003,370.003,260.003,300.003,300.00-2.80%56,348
Sep 23, 20253,165.003,395.003,160.003,395.003,395.007.27%101,991
Sep 22, 20253,180.003,250.003,150.003,165.003,165.00-1.25%47,372
Sep 19, 20253,240.003,275.003,155.003,205.003,205.00-1.08%86,714
Sep 18, 20253,110.003,355.003,110.003,240.003,240.003.02%137,505
Sep 17, 20253,160.003,230.003,120.003,145.003,145.00-1.26%81,692
Sep 16, 20253,200.003,230.003,110.003,185.003,185.00-0.47%51,006
Sep 15, 20253,090.003,200.003,075.003,200.003,200.003.56%87,566
Sep 12, 20253,255.003,255.003,075.003,090.003,090.00-3.59%55,709
Sep 11, 20253,230.003,240.002,990.003,205.003,205.00-0.47%66,838
Sep 10, 20253,235.003,305.003,180.003,220.003,220.00-141,122
Sep 9, 20253,055.003,260.003,035.003,220.003,220.005.40%238,231
Sep 8, 20253,115.003,220.003,055.003,055.003,055.00-1.93%155,669
Sep 5, 20252,770.003,130.002,755.003,115.003,115.0012.45%323,166
Sep 4, 20252,910.002,945.002,710.002,770.002,770.00-4.81%160,926
Sep 3, 20252,935.003,000.002,830.002,910.002,910.000.17%129,575
Sep 2, 20252,865.002,945.002,865.002,905.002,905.000.17%21,372
Sep 1, 20252,830.002,900.002,800.002,900.002,900.002.29%50,264
Aug 29, 20252,925.002,960.002,825.002,835.002,835.00-1.39%37,492
Aug 28, 20252,910.002,995.002,855.002,875.002,875.00-1.03%58,286
Aug 27, 20252,905.002,995.002,870.002,905.002,905.00-47,211
Aug 26, 20252,880.002,990.002,845.002,905.002,905.001.04%57,422
Aug 25, 20252,790.002,935.002,790.002,875.002,875.002.50%50,890
Aug 22, 20252,730.002,900.002,730.002,805.002,805.001.45%49,055
Aug 21, 20252,825.002,930.002,765.002,765.002,765.00-2.12%37,861
Aug 20, 20252,795.002,835.002,705.002,825.002,825.001.07%45,806
Aug 19, 20252,705.002,810.002,705.002,795.002,795.002.19%46,422
Aug 18, 20252,845.002,845.002,730.002,735.002,735.00-3.87%59,658
Aug 14, 20252,785.002,900.002,785.002,845.002,845.00-0.35%36,876
Aug 13, 20252,855.002,940.002,825.002,855.002,855.00-43,060
Aug 12, 20252,940.003,005.002,855.002,855.002,855.00-3.87%54,255
Aug 11, 20252,810.003,075.002,810.002,970.002,970.004.39%156,681
Aug 8, 20252,825.002,920.002,795.002,845.002,845.001.43%65,214
Aug 7, 20252,825.002,850.002,775.002,805.002,805.00-0.36%25,283
Aug 6, 20252,840.002,890.002,785.002,815.002,815.00-0.71%60,756
Aug 5, 20252,820.002,875.002,790.002,835.002,835.001.25%17,575
Aug 4, 20252,890.002,975.002,750.002,800.002,800.00-2.27%51,580
Aug 1, 20253,010.003,010.002,840.002,865.002,865.00-3.37%100,228
Jul 31, 20252,955.003,100.002,880.002,965.002,965.00-0.50%104,578
Jul 30, 20252,850.003,130.002,725.002,980.002,980.007.39%486,093
Jul 29, 20252,765.002,800.002,675.002,775.002,775.000.36%124,254
Jul 28, 20252,800.002,980.002,760.002,765.002,765.00-1.78%192,978
Jul 25, 20252,900.003,010.002,800.002,815.002,815.00-3.76%80,841
Jul 24, 20253,110.003,175.002,895.002,925.002,925.00-3.94%168,253
Jul 23, 20252,960.003,100.002,925.003,045.003,045.002.87%143,245
Jul 22, 20253,000.003,070.002,895.002,960.002,960.00-1.33%158,337
Jul 21, 20252,855.003,060.002,855.003,000.003,000.003.63%117,356
Jul 18, 20253,015.003,045.002,820.002,895.002,895.00-5.08%129,224
Jul 17, 20253,090.003,105.002,995.003,050.003,050.00-2.24%163,378
Jul 16, 20253,270.003,270.003,120.003,120.003,120.00-2.50%215,361
Jul 15, 20253,120.003,250.003,055.003,200.003,200.001.43%403,594
Jul 14, 20252,745.003,305.002,720.003,155.003,155.0014.94%1,565,450
Jul 11, 20252,765.002,830.002,740.002,745.002,745.00-1.61%84,353