Skip to main content
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,770.00
-255.00 (-6.34%)
Mar 9, 2026, 3:30 PM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,020.004,020.003,600.003,770.003,770.00-6.34%244,085
Mar 6, 20264,070.004,145.003,940.004,025.004,025.00-1.11%126,531
Mar 5, 20264,000.004,250.003,950.004,070.004,070.007.53%71,614
Mar 4, 20264,100.004,105.003,750.003,785.003,785.00-8.35%292,422
Mar 3, 20264,240.004,400.004,080.004,130.004,130.00-2.71%133,016
Feb 27, 20264,050.004,300.003,975.004,245.004,245.004.69%245,199
Feb 26, 20264,180.004,185.004,000.004,055.004,055.00-2.52%119,843
Feb 25, 20264,270.004,270.004,160.004,160.004,160.00-2.12%95,495
Feb 24, 20264,250.004,400.004,240.004,250.004,250.00-146,297
Feb 23, 20264,435.004,435.004,085.004,250.004,250.00-4.17%368,013
Feb 20, 20264,455.004,480.004,335.004,435.004,435.00-0.45%152,323
Feb 19, 20264,730.004,730.004,305.004,455.004,455.00-5.81%389,639
Feb 13, 20264,900.004,900.004,715.004,730.004,730.00-3.57%80,244
Feb 12, 20265,020.005,020.004,765.004,905.004,905.00-1.41%111,142
Feb 11, 20265,410.005,520.004,750.004,975.004,975.00-8.04%444,039
Feb 10, 20265,260.005,700.005,110.005,410.005,410.002.85%282,913
Feb 9, 20264,765.005,420.004,685.005,260.005,260.0013.12%606,575
Feb 6, 20264,800.004,800.004,520.004,650.004,650.00-4.02%139,197
Feb 5, 20264,845.004,950.004,750.004,845.004,845.000.31%74,746
Feb 4, 20264,675.004,900.004,675.004,830.004,830.00-0.41%72,015
Feb 3, 20264,750.004,900.004,720.004,850.004,850.002.21%83,065
Feb 2, 20264,520.005,090.004,480.004,745.004,745.004.29%444,644
Jan 30, 20264,790.004,790.004,485.004,550.004,550.00-5.11%179,800
Jan 29, 20265,050.005,050.004,740.004,795.004,795.00-2.34%58,131
Jan 28, 20264,755.005,090.004,755.004,910.004,910.003.59%147,833
Jan 27, 20264,740.004,905.004,650.004,740.004,740.00-0.42%63,268
Jan 26, 20264,870.004,950.004,665.004,760.004,760.00-2.26%260,433
Jan 23, 20264,800.004,970.004,760.004,870.004,870.001.99%99,775
Jan 22, 20264,720.005,050.004,580.004,775.004,775.002.36%136,663
Jan 21, 20264,500.004,750.004,440.004,665.004,665.003.67%59,473
Jan 20, 20264,475.004,580.004,410.004,500.004,500.001.01%61,544
Jan 19, 20264,550.004,550.004,305.004,455.004,455.00-0.45%69,383
Jan 16, 20264,355.004,785.004,295.004,475.004,475.002.76%89,824
Jan 15, 20264,490.004,490.004,080.004,355.004,355.00-3.01%101,153
Jan 14, 20264,595.004,595.004,460.004,490.004,490.00-2.29%64,813
Jan 13, 20264,710.004,775.004,575.004,595.004,595.00-2.44%53,130
Jan 12, 20264,720.004,950.004,690.004,710.004,710.000.21%61,010
Jan 9, 20264,635.004,730.004,585.004,700.004,700.000.97%38,196
Jan 8, 20264,700.004,870.004,640.004,655.004,655.00-1.48%64,202
Jan 7, 20265,000.005,070.004,680.004,725.004,725.00-5.50%155,857
Jan 6, 20265,120.005,120.004,930.005,000.005,000.00-1.19%45,135
Jan 5, 20265,000.005,300.004,970.005,060.005,060.000.80%64,605
Jan 2, 20265,070.005,250.004,975.005,020.005,020.00-0.99%65,191
Dec 30, 20255,040.005,130.004,870.005,070.005,070.00-83,955
Dec 29, 20255,150.005,300.005,070.005,070.005,070.00-1.55%49,942
Dec 26, 20255,280.005,330.005,100.005,150.005,140.00-2.46%65,728
Dec 24, 20255,310.005,490.005,210.005,280.005,269.750.96%106,316
Dec 23, 20255,300.005,500.005,180.005,230.005,219.84-1.13%102,784
Dec 22, 20255,070.005,320.005,050.005,290.005,279.734.34%83,858
Dec 19, 20255,130.005,190.004,945.005,070.005,060.16-0.59%60,523
Dec 18, 20255,030.005,270.004,950.005,100.005,090.101.39%82,042
Dec 17, 20254,960.005,160.004,780.005,030.005,020.231.93%138,329
Dec 16, 20255,190.005,380.004,840.004,935.004,925.42-6.71%272,841
Dec 15, 20254,740.005,460.004,675.005,290.005,279.7310.90%786,608
Dec 12, 20254,790.005,010.004,655.004,770.004,760.74-1.14%115,164
Dec 11, 20254,880.004,880.004,625.004,825.004,815.63-1.33%149,445
Dec 10, 20254,580.004,945.004,560.004,890.004,880.506.77%249,534
Dec 9, 20254,430.004,630.004,245.004,580.004,571.113.39%206,401
Dec 8, 20254,315.004,460.004,300.004,430.004,421.402.55%94,157
Dec 5, 20254,245.004,365.004,220.004,320.004,311.611.17%74,157
Dec 4, 20254,300.004,300.004,170.004,270.004,261.710.23%38,277
Dec 3, 20254,300.004,300.004,200.004,260.004,251.73-0.23%38,649
Dec 2, 20254,305.004,440.004,270.004,270.004,261.71-0.93%71,972
Dec 1, 20254,350.004,420.004,270.004,310.004,301.63-1.37%90,686
Nov 28, 20254,185.004,400.004,140.004,370.004,361.514.17%98,832
Nov 27, 20254,195.004,270.004,120.004,195.004,186.85-15,892
Nov 26, 20254,235.004,235.004,060.004,195.004,186.85-0.12%40,348
Nov 25, 20254,190.004,280.004,165.004,200.004,191.840.12%28,181
Nov 24, 20254,145.004,280.004,090.004,195.004,186.853.33%55,444
Nov 21, 20254,220.004,245.004,010.004,060.004,052.12-4.58%66,872
Nov 20, 20254,320.004,430.004,150.004,255.004,246.74-0.12%75,534
Nov 19, 20254,445.004,445.004,150.004,260.004,251.73-2.63%85,453
Nov 18, 20254,585.004,600.004,350.004,375.004,366.50-4.58%132,444
Nov 17, 20254,385.004,645.004,330.004,585.004,576.106.63%155,719
Nov 14, 20254,425.004,545.004,300.004,300.004,291.65-3.15%68,690
Nov 13, 20254,410.004,475.004,370.004,440.004,431.380.23%46,751
Nov 12, 20254,425.004,755.004,300.004,430.004,421.400.11%270,201
Nov 11, 20254,455.004,625.004,330.004,425.004,416.41-0.56%97,961
Nov 10, 20254,270.004,545.004,270.004,450.004,441.364.22%93,103
Nov 7, 20254,115.004,300.004,115.004,270.004,261.712.64%116,434
Nov 6, 20254,270.004,340.004,160.004,160.004,151.92-2.80%51,536
Nov 5, 20254,260.004,385.004,120.004,280.004,271.690.47%56,986
Nov 4, 20254,205.004,395.004,165.004,260.004,251.731.07%112,310
Nov 3, 20253,855.004,450.003,855.004,215.004,206.828.22%327,477
Oct 31, 20254,065.004,065.003,850.003,895.003,887.44-4.18%132,899
Oct 30, 20254,105.004,135.004,000.004,065.004,057.11-0.97%68,297
Oct 29, 20254,335.004,380.004,035.004,105.004,097.03-5.31%243,632
Oct 28, 20254,340.004,480.004,285.004,335.004,326.580.12%81,048
Oct 27, 20254,395.004,460.004,235.004,330.004,321.59-1.70%140,262
Oct 24, 20254,180.004,770.004,170.004,405.004,396.455.38%344,119
Oct 23, 20254,010.004,310.004,010.004,180.004,171.883.98%143,212
Oct 22, 20254,020.004,150.003,960.004,020.004,012.19-0.50%50,909
Oct 21, 20254,095.004,095.003,920.004,040.004,032.16-1.34%179,496
Oct 20, 20254,255.004,265.004,090.004,095.004,087.05-3.76%101,016
Oct 17, 20254,135.004,310.004,135.004,255.004,246.741.92%64,556
Oct 16, 20254,265.004,390.004,130.004,175.004,166.89-2.22%125,988
Oct 15, 20254,280.004,335.004,125.004,270.004,261.710.47%68,921
Oct 14, 20254,270.004,435.004,100.004,250.004,241.75-0.82%186,052
Oct 13, 20253,895.004,420.003,895.004,285.004,276.687.26%402,599
Oct 10, 20253,800.003,995.003,430.003,995.003,987.2411.44%392,180